Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.82 | 48.64 | 47.30 | 48.43 | 7,582,365 | +0.69(+1.45%) |
Oct 30, 2023 | 46.97 | 47.84 | 46.65 | 47.74 | 8,185,202 | +1.23(+2.65%) |
Oct 27, 2023 | 47.24 | 47.55 | 46.26 | 46.50 | 5,174,102 | -1.05(-2.20%) |
Oct 26, 2023 | 47.99 | 48.38 | 47.38 | 47.55 | 3,611,446 | -0.62(-1.29%) |
Oct 25, 2023 | 48.32 | 48.87 | 47.49 | 48.17 | 5,434,109 | -1.63(-3.27%) |
Oct 24, 2023 | 49.28 | 50.29 | 49.23 | 49.80 | 4,085,397 | +0.91(+1.86%) |
Oct 23, 2023 | 49.46 | 49.93 | 48.81 | 48.89 | 5,244,654 | -0.81(-1.63%) |
Oct 20, 2023 | 51.06 | 51.43 | 49.69 | 49.70 | 4,420,363 | -1.01(-1.98%) |
Oct 19, 2023 | 51.53 | 51.91 | 50.69 | 50.70 | 5,142,007 | -0.43(-0.85%) |
Oct 18, 2023 | 52.25 | 52.98 | 51.11 | 51.14 | 3,699,638 | -1.73(-3.26%) |
Oct 17, 2023 | 52.61 | 53.39 | 52.16 | 52.86 | 3,600,313 | +1.00(+1.92%) |
Oct 16, 2023 | 51.59 | 52.07 | 50.82 | 51.87 | 2,586,624 | +0.77(+1.51%) |
Oct 13, 2023 | 50.64 | 51.50 | 50.57 | 51.10 | 3,665,527 | +0.22(+0.43%) |
Oct 12, 2023 | 52.09 | 52.13 | 50.47 | 50.88 | 4,318,571 | -1.50(-2.86%) |
Oct 11, 2023 | 52.51 | 52.90 | 51.82 | 52.38 | 3,162,560 | +0.02(+0.04%) |
Oct 10, 2023 | 51.56 | 52.66 | 51.32 | 52.36 | 8,496,863 | +0.80(+1.55%) |
Oct 09, 2023 | 51.92 | 52.49 | 50.35 | 51.56 | 7,948,422 | -1.13(-2.15%) |
Oct 06, 2023 | 53.12 | 53.70 | 52.53 | 52.70 | 4,327,780 | -0.70(-1.31%) |
Oct 05, 2023 | 53.39 | 53.71 | 52.70 | 53.40 | 3,369,275 | -0.15(-0.28%) |
Oct 04, 2023 | 53.35 | 53.68 | 52.76 | 53.54 | 2,921,705 | +0.54(+1.02%) |
Oct 03, 2023 | 53.00 | 53.29 | 52.30 | 53.00 | 3,600,322 | -0.48(-0.90%) |
Oct 02, 2023 | 54.55 | 54.69 | 53.15 | 53.48 | 4,320,485 | -1.02(-1.86%) |
Sep 29, 2023 | 55.05 | 55.30 | 54.28 | 54.50 | 6,090,590 | -0.54(-0.99%) |
Sep 28, 2023 | 54.56 | 55.68 | 54.51 | 55.04 | 4,388,387 | +0.28(+0.50%) |
Sep 27, 2023 | 54.74 | 55.51 | 54.37 | 54.77 | 4,912,188 | -0.06(-0.11%) |
Sep 26, 2023 | 54.66 | 55.17 | 54.54 | 54.83 | 5,556,219 | -0.37(-0.68%) |
Sep 25, 2023 | 55.10 | 55.35 | 55.01 | 55.20 | 3,741,582 | -0.14(-0.25%) |
Sep 22, 2023 | 56.31 | 56.60 | 55.27 | 55.34 | 5,501,237 | -0.92(-1.63%) |
Sep 21, 2023 | 57.23 | 57.23 | 55.72 | 56.26 | 4,736,327 | -1.07(-1.87%) |
Sep 20, 2023 | 57.85 | 58.75 | 57.28 | 57.33 | 7,838,916 | -0.09(-0.15%) |
Sep 19, 2023 | 56.60 | 57.61 | 56.46 | 57.42 | 9,289,511 | +0.96(+1.69%) |
Sep 18, 2023 | 55.57 | 56.62 | 55.57 | 56.46 | 5,532,603 | +0.36(+0.63%) |
Sep 15, 2023 | 55.78 | 56.75 | 55.63 | 56.11 | 9,170,409 | +0.51(+0.92%) |
Sep 14, 2023 | 54.86 | 55.88 | 54.63 | 55.59 | 6,129,136 | +1.11(+2.05%) |
Sep 13, 2023 | 55.23 | 55.38 | 54.25 | 54.48 | 5,253,766 | -0.46(-0.84%) |
Sep 12, 2023 | 54.61 | 55.51 | 54.57 | 54.94 | 3,417,188 | +0.20(+0.36%) |
Sep 11, 2023 | 54.72 | 55.11 | 54.16 | 54.75 | 2,842,202 | +0.19(+0.34%) |
Sep 08, 2023 | 53.86 | 55.08 | 53.86 | 54.56 | 4,427,419 | +0.93(+1.73%) |
Sep 07, 2023 | 54.23 | 54.40 | 53.55 | 53.63 | 2,938,413 | -0.40(-0.75%) |
Sep 06, 2023 | 53.91 | 54.58 | 53.89 | 54.04 | 2,492,552 | -0.31(-0.57%) |
Sep 05, 2023 | 55.13 | 55.25 | 54.31 | 54.35 | 2,648,604 | -1.02(-1.83%) |
Sep 01, 2023 | 55.24 | 55.79 | 55.10 | 55.37 | 2,997,789 | +0.80(+1.47%) |
Aug 31, 2023 | 54.97 | 55.24 | 54.18 | 54.56 | 4,847,160 | -0.42(-0.76%) |
Aug 30, 2023 | 54.43 | 55.02 | 54.17 | 54.98 | 2,466,698 | +0.56(+1.02%) |
Aug 29, 2023 | 54.74 | 54.81 | 53.86 | 54.43 | 3,453,050 | -0.23(-0.43%) |
Aug 28, 2023 | 53.99 | 54.84 | 53.79 | 54.66 | 3,587,583 | +1.19(+2.23%) |
Aug 25, 2023 | 53.55 | 53.87 | 52.59 | 53.47 | 3,524,052 | -0.51(-0.94%) |
Aug 24, 2023 | 54.08 | 54.51 | 53.76 | 53.98 | 2,027,536 | -0.02(-0.04%) |
Aug 23, 2023 | 54.01 | 54.07 | 53.49 | 54.00 | 2,687,288 | +0.09(+0.16%) |
Aug 22, 2023 | 54.38 | 54.45 | 53.65 | 53.91 | 2,825,694 | -0.48(-0.88%) |
Aug 21, 2023 | 54.02 | 54.58 | 53.53 | 54.39 | 2,434,351 | +0.28(+0.52%) |
Aug 18, 2023 | 53.98 | 54.82 | 53.84 | 54.10 | 3,570,138 | -0.65(-1.20%) |
Aug 17, 2023 | 54.49 | 55.42 | 54.38 | 54.76 | 3,511,133 | +0.24(+0.45%) |
Aug 16, 2023 | 53.92 | 54.84 | 53.90 | 54.52 | 3,163,635 | -0.07(-0.13%) |
Aug 15, 2023 | 54.10 | 54.67 | 53.93 | 54.58 | 3,427,704 | -0.11(-0.20%) |
Aug 14, 2023 | 54.70 | 55.21 | 54.51 | 54.69 | 2,708,409 | -0.29(-0.53%) |
Aug 11, 2023 | 55.45 | 55.71 | 54.86 | 54.98 | 3,215,206 | -0.99(-1.76%) |
Aug 10, 2023 | 56.97 | 57.35 | 55.63 | 55.97 | 3,078,761 | -0.47(-0.83%) |
Aug 09, 2023 | 56.18 | 56.81 | 55.81 | 56.44 | 2,507,065 | +0.12(+0.21%) |
Aug 08, 2023 | 56.14 | 56.58 | 55.57 | 56.32 | 2,665,461 | -0.65(-1.15%) |
Aug 07, 2023 | 57.64 | 57.85 | 56.65 | 56.98 | 2,787,757 | -0.47(-0.82%) |
Aug 04, 2023 | 56.17 | 58.36 | 55.88 | 57.45 | 5,192,456 | +1.48(+2.65%) |
Aug 03, 2023 | 57.79 | 57.90 | 55.83 | 55.96 | 6,705,819 | -2.17(-3.73%) |
Aug 02, 2023 | 60.72 | 61.13 | 57.08 | 58.13 | 7,260,843 | -1.52(-2.55%) |