Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 56.21 | 57.12 | 56.05 | 56.94 | 20,456,308 | +1.07(+1.92%) |
Oct 30, 2023 | 55.09 | 56.13 | 54.47 | 55.86 | 11,281,607 | +0.94(+1.71%) |
Oct 27, 2023 | 56.02 | 56.66 | 54.62 | 54.92 | 12,206,671 | -1.30(-2.31%) |
Oct 26, 2023 | 55.44 | 56.88 | 55.35 | 56.22 | 17,772,330 | +1.08(+1.97%) |
Oct 25, 2023 | 54.31 | 55.61 | 53.63 | 55.14 | 19,748,380 | +1.31(+2.43%) |
Oct 24, 2023 | 53.17 | 54.13 | 51.87 | 53.83 | 20,539,554 | +3.52(+6.99%) |
Oct 23, 2023 | 50.07 | 51.33 | 49.76 | 50.32 | 15,564,531 | -0.43(-0.85%) |
Oct 20, 2023 | 50.74 | 51.46 | 50.48 | 50.74 | 18,225,144 | -0.42(-0.82%) |
Oct 19, 2023 | 52.03 | 52.73 | 51.16 | 51.16 | 11,857,517 | -0.83(-1.60%) |
Oct 18, 2023 | 52.82 | 53.49 | 51.83 | 51.99 | 13,917,945 | -0.91(-1.72%) |
Oct 17, 2023 | 52.33 | 53.55 | 52.30 | 52.90 | 13,684,776 | -0.21(-0.39%) |
Oct 16, 2023 | 53.22 | 53.75 | 52.31 | 53.11 | 17,564,790 | -0.11(-0.20%) |
Oct 13, 2023 | 52.28 | 53.96 | 52.25 | 53.22 | 22,856,484 | +1.46(+2.81%) |
Oct 12, 2023 | 51.83 | 52.71 | 51.01 | 51.76 | 28,640,088 | -0.53(-1.01%) |
Oct 11, 2023 | 50.83 | 52.32 | 50.49 | 52.29 | 22,936,056 | +1.91(+3.80%) |
Oct 10, 2023 | 48.52 | 50.41 | 48.36 | 50.37 | 23,717,366 | +2.21(+4.58%) |
Oct 09, 2023 | 48.53 | 49.24 | 47.25 | 48.17 | 21,138,762 | -0.90(-1.83%) |
Oct 06, 2023 | 47.91 | 49.30 | 46.04 | 49.07 | 25,310,442 | +0.77(+1.60%) |
Oct 05, 2023 | 48.65 | 48.96 | 47.11 | 48.29 | 30,626,286 | -1.14(-2.31%) |
Oct 04, 2023 | 52.45 | 52.69 | 49.36 | 49.44 | 29,167,368 | -2.11(-4.09%) |
Oct 03, 2023 | 50.85 | 51.87 | 49.31 | 51.55 | 37,263,928 | +0.62(+1.21%) |
Oct 02, 2023 | 54.77 | 55.06 | 49.02 | 50.93 | 55,318,220 | -5.02(-8.97%) |
Sep 29, 2023 | 56.32 | 57.38 | 55.65 | 55.95 | 19,509,914 | +0.21(+0.37%) |
Sep 28, 2023 | 58.89 | 59.28 | 55.65 | 55.75 | 31,898,148 | -2.81(-4.80%) |
Sep 27, 2023 | 63.19 | 63.41 | 58.14 | 58.56 | 26,221,984 | -5.25(-8.23%) |
Sep 26, 2023 | 65.55 | 65.62 | 63.74 | 63.81 | 9,258,785 | -2.08(-3.16%) |
Sep 25, 2023 | 65.65 | 65.91 | 65.47 | 65.89 | 8,863,532 | -0.22(-0.34%) |
Sep 22, 2023 | 64.94 | 66.79 | 64.79 | 66.12 | 12,079,169 | +0.77(+1.18%) |
Sep 21, 2023 | 65.54 | 66.13 | 65.21 | 65.35 | 9,685,852 | -0.43(-0.65%) |
Sep 20, 2023 | 66.48 | 66.54 | 65.67 | 65.77 | 5,943,215 | -0.23(-0.36%) |
Sep 19, 2023 | 66.46 | 66.57 | 65.77 | 66.01 | 8,412,523 | -0.63(-0.95%) |
Sep 18, 2023 | 67.20 | 67.25 | 66.32 | 66.64 | 7,714,400 | -0.39(-0.58%) |
Sep 15, 2023 | 67.72 | 68.26 | 67.00 | 67.03 | 18,831,826 | -0.62(-0.92%) |
Sep 14, 2023 | 67.29 | 67.73 | 66.82 | 67.66 | 8,134,973 | +0.83(+1.24%) |
Sep 13, 2023 | 66.29 | 67.16 | 66.29 | 66.83 | 9,139,434 | +0.68(+1.03%) |
Sep 12, 2023 | 65.92 | 66.44 | 65.54 | 66.15 | 7,362,335 | +0.20(+0.30%) |
Sep 11, 2023 | 65.43 | 66.30 | 65.38 | 65.95 | 8,172,741 | +0.68(+1.05%) |
Sep 08, 2023 | 64.71 | 65.43 | 64.52 | 65.27 | 7,665,126 | +0.57(+0.88%) |
Sep 07, 2023 | 64.73 | 65.40 | 64.33 | 64.70 | 10,220,097 | +0.55(+0.85%) |
Sep 06, 2023 | 64.49 | 64.86 | 63.83 | 64.15 | 9,471,490 | -0.50(-0.77%) |
Sep 05, 2023 | 65.26 | 65.70 | 64.27 | 64.65 | 10,242,356 | -0.65(-1.00%) |
Sep 01, 2023 | 65.77 | 65.99 | 64.90 | 65.31 | 8,495,352 | +0.07(+0.10%) |
Aug 31, 2023 | 65.92 | 66.20 | 65.17 | 65.24 | 12,080,581 | -0.28(-0.43%) |
Aug 30, 2023 | 65.78 | 66.15 | 65.26 | 65.52 | 7,639,618 | -0.41(-0.62%) |
Aug 29, 2023 | 66.19 | 66.26 | 65.54 | 65.93 | 11,477,690 | -0.04(-0.06%) |
Aug 28, 2023 | 66.20 | 66.53 | 65.94 | 65.97 | 7,372,170 | +0.06(+0.09%) |
Aug 25, 2023 | 65.27 | 66.16 | 65.21 | 65.91 | 10,428,138 | +0.72(+1.10%) |
Aug 24, 2023 | 65.85 | 66.35 | 65.06 | 65.20 | 10,946,928 | -0.65(-0.99%) |
Aug 23, 2023 | 66.02 | 66.09 | 65.27 | 65.85 | 7,960,788 | +0.36(+0.55%) |
Aug 22, 2023 | 65.09 | 65.78 | 64.75 | 65.49 | 7,599,280 | +0.43(+0.66%) |
Aug 21, 2023 | 65.71 | 65.76 | 64.67 | 65.06 | 7,068,473 | -0.73(-1.11%) |
Aug 18, 2023 | 65.31 | 66.01 | 65.30 | 65.79 | 6,486,539 | +0.31(+0.47%) |
Aug 17, 2023 | 65.31 | 66.10 | 65.26 | 65.48 | 6,884,802 | -0.05(-0.07%) |
Aug 16, 2023 | 65.68 | 65.90 | 65.28 | 65.53 | 6,632,682 | +0.20(+0.31%) |
Aug 15, 2023 | 66.10 | 66.18 | 65.15 | 65.32 | 7,943,164 | -1.17(-1.76%) |
Aug 14, 2023 | 66.78 | 66.86 | 66.24 | 66.50 | 8,269,506 | -0.35(-0.52%) |
Aug 11, 2023 | 66.24 | 66.86 | 66.11 | 66.85 | 6,726,689 | +0.61(+0.92%) |
Aug 10, 2023 | 67.21 | 67.56 | 66.10 | 66.23 | 8,210,632 | -0.61(-0.91%) |
Aug 09, 2023 | 66.72 | 67.49 | 66.45 | 66.85 | 7,684,022 | +0.20(+0.31%) |
Aug 08, 2023 | 66.28 | 66.87 | 65.87 | 66.64 | 9,165,564 | +0.07(+0.10%) |
Aug 07, 2023 | 67.41 | 67.63 | 66.54 | 66.57 | 8,656,807 | -0.51(-0.77%) |
Aug 04, 2023 | 68.43 | 68.56 | 66.94 | 67.09 | 9,424,261 | -0.90(-1.33%) |
Aug 03, 2023 | 69.06 | 69.35 | 67.95 | 67.99 | 9,357,539 | -1.76(-2.52%) |
Aug 02, 2023 | 69.35 | 70.17 | 69.31 | 69.75 | 6,794,822 | -0.25(-0.36%) |