Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 55.17 | 55.56 | 54.51 | 54.73 | 8,182,492 | -0.73(-1.31%) |
Oct 30, 2023 | 55.38 | 55.59 | 54.43 | 55.46 | 6,811,080 | +0.56(+1.02%) |
Oct 27, 2023 | 55.06 | 55.24 | 54.10 | 54.90 | 7,062,551 | -0.04(-0.07%) |
Oct 26, 2023 | 55.07 | 55.68 | 54.33 | 54.94 | 8,296,147 | -0.74(-1.32%) |
Oct 25, 2023 | 55.93 | 56.31 | 54.79 | 55.67 | 8,717,452 | -0.37(-0.67%) |
Oct 24, 2023 | 57.96 | 58.06 | 56.02 | 56.05 | 8,548,509 | -1.81(-3.13%) |
Oct 23, 2023 | 57.41 | 58.04 | 55.93 | 57.86 | 9,819,476 | +0.62(+1.08%) |
Oct 20, 2023 | 58.23 | 59.20 | 55.79 | 57.24 | 13,325,279 | -1.73(-2.93%) |
Oct 19, 2023 | 59.03 | 59.83 | 58.41 | 58.97 | 7,610,739 | -0.61(-1.02%) |
Oct 18, 2023 | 59.35 | 60.18 | 59.34 | 59.58 | 7,081,729 | +0.34(+0.58%) |
Oct 17, 2023 | 58.28 | 59.38 | 58.15 | 59.23 | 6,633,728 | +0.78(+1.33%) |
Oct 16, 2023 | 58.42 | 58.74 | 57.80 | 58.46 | 6,049,623 | +0.48(+0.83%) |
Oct 13, 2023 | 58.41 | 58.82 | 57.87 | 57.97 | 6,951,361 | +0.58(+1.01%) |
Oct 12, 2023 | 58.49 | 58.62 | 56.81 | 57.39 | 5,108,439 | -0.38(-0.66%) |
Oct 11, 2023 | 57.05 | 57.90 | 56.79 | 57.78 | 5,736,500 | +0.14(+0.24%) |
Oct 10, 2023 | 57.35 | 57.99 | 56.98 | 57.64 | 6,721,272 | +0.37(+0.65%) |
Oct 09, 2023 | 56.31 | 57.54 | 56.02 | 57.27 | 6,780,386 | +2.50(+4.56%) |
Oct 06, 2023 | 54.65 | 55.28 | 53.89 | 54.77 | 8,789,694 | +0.29(+0.54%) |
Oct 05, 2023 | 54.60 | 55.52 | 54.20 | 54.47 | 7,618,995 | -0.42(-0.77%) |
Oct 04, 2023 | 56.78 | 56.90 | 54.39 | 54.90 | 11,106,691 | -2.73(-4.74%) |
Oct 03, 2023 | 56.54 | 57.66 | 56.24 | 57.63 | 8,550,253 | +0.66(+1.16%) |
Oct 02, 2023 | 57.35 | 57.50 | 55.91 | 56.97 | 7,681,955 | -0.35(-0.62%) |
Sep 29, 2023 | 59.73 | 59.82 | 57.23 | 57.33 | 11,470,940 | -2.60(-4.33%) |
Sep 28, 2023 | 59.54 | 60.38 | 59.30 | 59.92 | 7,702,891 | +0.14(+0.23%) |
Sep 27, 2023 | 59.00 | 60.05 | 58.58 | 59.78 | 7,792,147 | +1.64(+2.82%) |
Sep 26, 2023 | 58.16 | 58.78 | 57.98 | 58.14 | 5,894,641 | -0.70(-1.19%) |
Sep 25, 2023 | 57.95 | 58.88 | 58.54 | 58.84 | 6,385,913 | +0.79(+1.35%) |
Sep 22, 2023 | 58.19 | 58.51 | 57.86 | 58.05 | 6,080,745 | +0.22(+0.37%) |
Sep 21, 2023 | 59.10 | 59.10 | 57.65 | 57.84 | 6,957,903 | -0.95(-1.62%) |
Sep 20, 2023 | 59.13 | 60.02 | 58.75 | 58.79 | 5,442,083 | -0.63(-1.06%) |
Sep 19, 2023 | 60.67 | 60.67 | 58.83 | 59.42 | 9,222,741 | -0.77(-1.27%) |
Sep 18, 2023 | 59.98 | 60.75 | 59.80 | 60.19 | 6,336,545 | +0.62(+1.04%) |
Sep 15, 2023 | 60.04 | 60.39 | 59.07 | 59.57 | 20,130,138 | -1.00(-1.66%) |
Sep 14, 2023 | 60.34 | 60.63 | 59.82 | 60.57 | 6,976,039 | +0.96(+1.62%) |
Sep 13, 2023 | 60.90 | 60.99 | 59.45 | 59.61 | 8,048,853 | -1.46(-2.38%) |
Sep 12, 2023 | 60.28 | 61.08 | 59.83 | 61.06 | 11,668,277 | +1.31(+2.19%) |
Sep 11, 2023 | 59.99 | 60.37 | 59.37 | 59.75 | 8,534,663 | +0.59(+1.00%) |
Sep 08, 2023 | 59.61 | 60.14 | 58.82 | 59.16 | 8,468,134 | -0.65(-1.09%) |
Sep 07, 2023 | 59.95 | 60.35 | 59.68 | 59.81 | 8,001,054 | -0.17(-0.28%) |
Sep 06, 2023 | 59.31 | 60.33 | 59.10 | 59.98 | 9,457,756 | +0.78(+1.31%) |
Sep 05, 2023 | 59.19 | 60.12 | 58.96 | 59.20 | 8,571,629 | +0.33(+0.57%) |
Sep 01, 2023 | 58.61 | 59.23 | 58.25 | 58.87 | 7,068,767 | +1.14(+1.97%) |
Aug 31, 2023 | 57.89 | 58.14 | 57.04 | 57.73 | 10,314,890 | -0.04(-0.07%) |
Aug 30, 2023 | 57.52 | 57.78 | 57.14 | 57.77 | 5,966,789 | +0.76(+1.34%) |
Aug 29, 2023 | 56.74 | 57.21 | 55.99 | 57.01 | 5,013,904 | +0.38(+0.67%) |
Aug 28, 2023 | 55.44 | 56.73 | 55.44 | 56.63 | 4,915,438 | +1.34(+2.43%) |
Aug 25, 2023 | 56.00 | 56.05 | 54.98 | 55.29 | 8,802,148 | -0.32(-0.58%) |
Aug 24, 2023 | 56.22 | 56.80 | 55.53 | 55.61 | 6,826,369 | -1.08(-1.90%) |
Aug 23, 2023 | 54.52 | 56.94 | 54.37 | 56.69 | 10,945,018 | +1.45(+2.62%) |
Aug 22, 2023 | 56.17 | 56.26 | 55.08 | 55.24 | 8,792,720 | -1.01(-1.79%) |
Aug 21, 2023 | 57.27 | 57.61 | 55.85 | 56.25 | 6,400,935 | -0.58(-1.02%) |
Aug 18, 2023 | 55.99 | 56.95 | 55.78 | 56.82 | 7,246,136 | +0.14(+0.24%) |
Aug 17, 2023 | 57.54 | 57.81 | 56.54 | 56.69 | 6,051,419 | +0.12(+0.21%) |
Aug 16, 2023 | 57.11 | 57.59 | 56.32 | 56.57 | 6,366,207 | -0.55(-0.96%) |
Aug 15, 2023 | 57.62 | 57.64 | 56.67 | 57.12 | 6,168,288 | -1.17(-2.00%) |
Aug 14, 2023 | 58.21 | 58.56 | 57.85 | 58.28 | 5,858,275 | -0.13(-0.22%) |
Aug 11, 2023 | 57.62 | 58.68 | 57.51 | 58.41 | 7,242,688 | +0.71(+1.24%) |
Aug 10, 2023 | 58.15 | 58.70 | 57.13 | 57.69 | 9,043,421 | -0.58(-0.99%) |
Aug 09, 2023 | 57.77 | 58.87 | 57.47 | 58.27 | 12,227,866 | +0.98(+1.71%) |
Aug 08, 2023 | 55.62 | 57.39 | 54.91 | 57.29 | 7,913,576 | +0.53(+0.93%) |
Aug 07, 2023 | 56.70 | 57.20 | 56.48 | 56.76 | 6,082,027 | +0.29(+0.52%) |
Aug 04, 2023 | 57.03 | 57.38 | 56.37 | 56.47 | 7,792,133 | -0.30(-0.53%) |
Aug 03, 2023 | 56.51 | 57.17 | 56.12 | 56.77 | 7,544,366 | +0.50(+0.89%) |
Aug 02, 2023 | 56.03 | 56.47 | 55.27 | 56.27 | 6,871,583 | -0.14(-0.24%) |