Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 44.19 | 45.15 | 44.17 | 44.29 | 2,693,553 | +0.27(+0.61%) |
Oct 30, 2023 | 43.25 | 44.63 | 42.80 | 44.02 | 2,755,278 | +1.23(+2.87%) |
Oct 27, 2023 | 41.16 | 42.91 | 40.98 | 42.79 | 4,070,551 | +1.54(+3.73%) |
Oct 26, 2023 | 40.34 | 42.18 | 40.02 | 41.25 | 2,857,058 | +0.66(+1.63%) |
Oct 25, 2023 | 39.96 | 40.60 | 38.97 | 40.59 | 2,659,434 | +0.46(+1.15%) |
Oct 24, 2023 | 40.75 | 41.29 | 40.07 | 40.13 | 2,460,256 | -0.79(-1.93%) |
Oct 23, 2023 | 41.58 | 41.69 | 40.80 | 40.92 | 2,128,346 | -0.78(-1.87%) |
Oct 20, 2023 | 43.20 | 43.41 | 41.69 | 41.70 | 3,171,802 | -1.51(-3.49%) |
Oct 19, 2023 | 45.47 | 45.65 | 43.15 | 43.21 | 3,255,793 | -2.47(-5.41%) |
Oct 18, 2023 | 47.13 | 47.96 | 45.67 | 45.68 | 1,872,357 | -1.84(-3.87%) |
Oct 17, 2023 | 45.65 | 47.96 | 45.65 | 47.52 | 2,340,756 | +1.43(+3.10%) |
Oct 16, 2023 | 45.17 | 46.24 | 45.07 | 46.09 | 1,977,266 | +1.40(+3.13%) |
Oct 13, 2023 | 44.78 | 45.45 | 43.98 | 44.69 | 2,452,221 | -0.43(-0.95%) |
Oct 12, 2023 | 46.56 | 46.70 | 44.17 | 45.12 | 2,435,685 | -1.34(-2.88%) |
Oct 11, 2023 | 47.12 | 47.78 | 45.71 | 46.46 | 1,968,126 | -0.62(-1.32%) |
Oct 10, 2023 | 47.41 | 47.61 | 46.67 | 47.08 | 1,965,070 | -0.20(-0.42%) |
Oct 09, 2023 | 46.19 | 47.39 | 46.19 | 47.28 | 1,447,425 | +0.40(+0.85%) |
Oct 06, 2023 | 47.27 | 48.16 | 45.87 | 46.88 | 1,457,194 | -0.59(-1.24%) |
Oct 05, 2023 | 47.62 | 48.36 | 46.62 | 47.47 | 2,094,953 | -1.02(-2.10%) |
Oct 04, 2023 | 48.69 | 49.22 | 48.24 | 48.49 | 2,105,716 | -0.24(-0.49%) |
Oct 03, 2023 | 50.14 | 50.76 | 48.56 | 48.73 | 1,576,473 | -2.03(-4.00%) |
Oct 02, 2023 | 52.07 | 52.73 | 50.26 | 50.76 | 1,733,466 | -1.44(-2.76%) |
Sep 29, 2023 | 52.65 | 53.05 | 51.94 | 52.20 | 1,172,574 | -0.03(-0.06%) |
Sep 28, 2023 | 51.73 | 52.55 | 51.46 | 52.23 | 1,175,152 | +0.41(+0.79%) |
Sep 27, 2023 | 52.70 | 53.06 | 51.64 | 51.82 | 1,706,636 | -0.47(-0.90%) |
Sep 26, 2023 | 53.11 | 53.32 | 52.07 | 52.29 | 1,280,827 | -1.47(-2.73%) |
Sep 25, 2023 | 54.00 | 53.84 | 53.33 | 53.76 | 1,052,040 | -0.48(-0.88%) |
Sep 22, 2023 | 55.37 | 55.65 | 54.01 | 54.24 | 1,066,602 | -1.27(-2.29%) |
Sep 21, 2023 | 55.29 | 56.34 | 54.78 | 55.51 | 1,255,583 | +0.08(+0.14%) |
Sep 20, 2023 | 56.36 | 56.96 | 55.36 | 55.43 | 825,552 | -0.64(-1.14%) |
Sep 19, 2023 | 56.91 | 57.99 | 56.04 | 56.07 | 1,028,812 | -0.74(-1.30%) |
Sep 18, 2023 | 57.60 | 58.27 | 56.76 | 56.81 | 1,528,608 | -0.42(-0.73%) |
Sep 15, 2023 | 59.03 | 59.36 | 57.07 | 57.23 | 2,387,995 | -2.21(-3.72%) |
Sep 14, 2023 | 59.51 | 60.05 | 58.63 | 59.44 | 2,181,593 | +0.28(+0.47%) |
Sep 13, 2023 | 61.16 | 61.25 | 59.09 | 59.16 | 1,610,746 | -2.28(-3.71%) |
Sep 12, 2023 | 62.36 | 62.68 | 61.27 | 61.44 | 1,492,432 | -1.39(-2.21%) |
Sep 11, 2023 | 61.61 | 63.67 | 61.45 | 62.83 | 3,639,431 | +4.28(+7.31%) |
Sep 08, 2023 | 58.43 | 59.14 | 57.96 | 58.55 | 908,448 | +0.29(+0.50%) |
Sep 07, 2023 | 57.54 | 58.49 | 57.37 | 58.26 | 1,627,759 | +0.39(+0.67%) |
Sep 06, 2023 | 59.74 | 59.74 | 56.82 | 57.87 | 2,045,976 | -2.39(-3.97%) |
Sep 05, 2023 | 61.31 | 61.58 | 60.02 | 60.26 | 1,011,183 | -1.65(-2.67%) |
Sep 01, 2023 | 62.44 | 62.76 | 61.50 | 61.91 | 836,226 | +0.15(+0.24%) |
Aug 31, 2023 | 62.81 | 63.23 | 61.52 | 61.76 | 984,900 | -1.05(-1.67%) |
Aug 30, 2023 | 62.71 | 63.41 | 62.17 | 62.81 | 1,077,426 | +0.01(+0.02%) |
Aug 29, 2023 | 61.23 | 62.82 | 60.82 | 62.80 | 1,043,266 | +1.76(+2.88%) |
Aug 28, 2023 | 60.85 | 61.46 | 60.45 | 61.04 | 815,851 | +0.72(+1.19%) |
Aug 25, 2023 | 60.53 | 60.81 | 59.71 | 60.32 | 1,233,154 | +0.07(+0.12%) |
Aug 24, 2023 | 61.28 | 61.64 | 59.95 | 60.25 | 862,091 | -1.23(-2.00%) |
Aug 23, 2023 | 61.08 | 61.88 | 60.22 | 61.48 | 929,670 | +0.11(+0.18%) |
Aug 22, 2023 | 63.25 | 63.66 | 61.35 | 61.37 | 1,012,389 | -1.71(-2.71%) |
Aug 21, 2023 | 64.04 | 64.17 | 62.66 | 63.08 | 767,625 | -0.75(-1.17%) |
Aug 18, 2023 | 62.35 | 64.14 | 62.35 | 63.83 | 870,018 | +1.00(+1.59%) |
Aug 17, 2023 | 62.93 | 63.68 | 62.38 | 62.83 | 928,530 | +0.22(+0.35%) |
Aug 16, 2023 | 63.76 | 63.96 | 62.45 | 62.61 | 1,141,162 | -1.22(-1.91%) |
Aug 15, 2023 | 65.16 | 65.50 | 63.69 | 63.83 | 882,422 | -2.03(-3.08%) |
Aug 14, 2023 | 64.25 | 65.93 | 63.77 | 65.86 | 1,797,749 | +1.36(+2.11%) |
Aug 11, 2023 | 63.40 | 64.61 | 63.01 | 64.50 | 1,404,192 | +0.85(+1.34%) |
Aug 10, 2023 | 65.67 | 65.88 | 63.30 | 63.65 | 1,784,239 | -2.24(-3.40%) |
Aug 09, 2023 | 69.36 | 69.63 | 65.74 | 65.89 | 1,814,701 | -2.49(-3.64%) |
Aug 08, 2023 | 66.76 | 68.45 | 66.10 | 68.38 | 1,423,399 | +0.00(+0.00%) |
Aug 07, 2023 | 68.33 | 68.91 | 67.41 | 68.38 | 1,129,455 | +0.22(+0.32%) |
Aug 04, 2023 | 68.82 | 69.47 | 67.97 | 68.16 | 1,219,054 | -0.44(-0.64%) |
Aug 03, 2023 | 68.91 | 69.55 | 68.15 | 68.60 | 752,059 | -0.41(-0.59%) |
Aug 02, 2023 | 67.98 | 69.30 | 67.81 | 69.01 | 1,000,031 | +0.32(+0.47%) |