Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 51.68 | 52.23 | 51.17 | 52.12 | 1,338,822 | +0.87(+1.71%) |
Oct 30, 2023 | 51.65 | 52.06 | 50.13 | 51.25 | 1,134,552 | -0.36(-0.70%) |
Oct 27, 2023 | 51.75 | 51.94 | 51.20 | 51.61 | 1,467,962 | -0.14(-0.26%) |
Oct 26, 2023 | 51.05 | 51.98 | 51.05 | 51.74 | 993,771 | +0.73(+1.43%) |
Oct 25, 2023 | 51.69 | 51.92 | 51.01 | 51.01 | 864,266 | -0.91(-1.76%) |
Oct 24, 2023 | 51.52 | 52.15 | 51.49 | 51.93 | 1,599,829 | +0.65(+1.27%) |
Oct 23, 2023 | 50.77 | 51.92 | 50.76 | 51.28 | 1,760,017 | -0.04(-0.08%) |
Oct 20, 2023 | 52.12 | 52.49 | 51.30 | 51.32 | 1,515,716 | -0.68(-1.31%) |
Oct 19, 2023 | 51.82 | 52.99 | 51.69 | 52.00 | 1,342,974 | -0.29(-0.56%) |
Oct 18, 2023 | 53.41 | 53.53 | 52.27 | 52.29 | 1,071,618 | -1.61(-2.99%) |
Oct 17, 2023 | 52.74 | 54.16 | 52.74 | 53.90 | 2,574,675 | +0.75(+1.41%) |
Oct 16, 2023 | 52.99 | 53.38 | 52.05 | 53.15 | 2,014,182 | +0.53(+1.02%) |
Oct 13, 2023 | 52.69 | 52.77 | 51.86 | 52.62 | 1,477,600 | +0.21(+0.41%) |
Oct 12, 2023 | 52.84 | 52.99 | 52.16 | 52.40 | 1,523,143 | -0.47(-0.88%) |
Oct 11, 2023 | 52.59 | 53.33 | 52.39 | 52.87 | 1,497,743 | +0.70(+1.34%) |
Oct 10, 2023 | 52.10 | 52.53 | 51.43 | 52.17 | 1,834,345 | +0.07(+0.13%) |
Oct 09, 2023 | 50.72 | 52.54 | 50.65 | 52.10 | 1,965,610 | +1.07(+2.09%) |
Oct 06, 2023 | 50.39 | 51.63 | 49.90 | 51.03 | 2,273,688 | +0.21(+0.42%) |
Oct 05, 2023 | 50.52 | 50.98 | 49.96 | 50.82 | 2,458,814 | +0.10(+0.19%) |
Oct 04, 2023 | 51.01 | 51.31 | 50.16 | 50.72 | 1,798,433 | -0.17(-0.32%) |
Oct 03, 2023 | 51.61 | 51.64 | 50.33 | 50.89 | 2,271,934 | -1.07(-2.06%) |
Oct 02, 2023 | 52.37 | 52.74 | 51.40 | 51.96 | 2,421,568 | -0.58(-1.11%) |
Sep 29, 2023 | 53.52 | 53.83 | 52.15 | 52.54 | 2,384,891 | -0.58(-1.10%) |
Sep 28, 2023 | 52.43 | 53.40 | 52.24 | 53.12 | 2,315,923 | +0.99(+1.90%) |
Sep 27, 2023 | 51.90 | 52.92 | 51.39 | 52.13 | 4,100,340 | +0.15(+0.29%) |
Sep 26, 2023 | 51.60 | 52.75 | 51.05 | 51.98 | 5,508,185 | -1.99(-3.69%) |
Sep 25, 2023 | 53.96 | 53.97 | 53.36 | 53.97 | 3,045,851 | -0.97(-1.77%) |
Sep 22, 2023 | 55.25 | 55.47 | 53.60 | 54.94 | 4,397,357 | -1.10(-1.97%) |
Sep 21, 2023 | 60.01 | 60.18 | 55.56 | 56.05 | 5,162,987 | -4.87(-7.99%) |
Sep 20, 2023 | 60.33 | 61.31 | 60.29 | 60.91 | 963,057 | +1.03(+1.72%) |
Sep 19, 2023 | 60.13 | 60.65 | 59.85 | 59.88 | 838,113 | -0.23(-0.38%) |
Sep 18, 2023 | 61.11 | 61.20 | 60.10 | 60.11 | 1,418,505 | -0.92(-1.51%) |
Sep 15, 2023 | 60.70 | 61.13 | 60.36 | 61.04 | 1,821,678 | +0.25(+0.41%) |
Sep 14, 2023 | 60.65 | 61.10 | 60.62 | 60.79 | 947,469 | +0.62(+1.03%) |
Sep 13, 2023 | 60.01 | 60.56 | 59.88 | 60.17 | 1,079,451 | +0.14(+0.24%) |
Sep 12, 2023 | 60.18 | 60.28 | 59.70 | 60.03 | 781,993 | -0.30(-0.49%) |
Sep 11, 2023 | 60.84 | 60.91 | 60.24 | 60.32 | 632,444 | -0.47(-0.77%) |
Sep 08, 2023 | 60.84 | 61.21 | 60.57 | 60.79 | 677,282 | +0.16(+0.27%) |
Sep 07, 2023 | 60.27 | 61.30 | 60.27 | 60.63 | 1,058,798 | +0.36(+0.60%) |
Sep 06, 2023 | 60.72 | 60.86 | 59.85 | 60.27 | 914,034 | -0.46(-0.75%) |
Sep 05, 2023 | 62.24 | 62.24 | 60.72 | 60.72 | 1,515,520 | -1.48(-2.37%) |
Sep 01, 2023 | 62.39 | 62.62 | 62.01 | 62.20 | 903,858 | +0.24(+0.38%) |
Aug 31, 2023 | 62.28 | 62.43 | 61.91 | 61.96 | 1,458,169 | -0.30(-0.47%) |
Aug 30, 2023 | 62.12 | 62.31 | 61.69 | 62.26 | 933,537 | +0.44(+0.71%) |
Aug 29, 2023 | 61.72 | 62.06 | 61.39 | 61.82 | 1,293,040 | +0.01(+0.02%) |
Aug 28, 2023 | 61.50 | 62.18 | 61.50 | 61.81 | 1,163,002 | +0.51(+0.84%) |
Aug 25, 2023 | 61.66 | 61.90 | 61.18 | 61.29 | 707,212 | -0.22(-0.36%) |
Aug 24, 2023 | 61.98 | 62.82 | 61.45 | 61.51 | 975,044 | -0.42(-0.68%) |
Aug 23, 2023 | 61.20 | 62.00 | 61.18 | 61.93 | 1,109,274 | +0.84(+1.37%) |
Aug 22, 2023 | 60.88 | 61.30 | 60.63 | 61.09 | 737,000 | +0.43(+0.71%) |
Aug 21, 2023 | 60.72 | 60.91 | 60.10 | 60.67 | 891,624 | -0.23(-0.38%) |
Aug 18, 2023 | 60.68 | 61.22 | 60.61 | 60.89 | 754,453 | +0.01(+0.02%) |
Aug 17, 2023 | 61.13 | 62.01 | 60.87 | 60.88 | 1,248,684 | -0.15(-0.25%) |
Aug 16, 2023 | 61.52 | 61.75 | 61.02 | 61.04 | 882,010 | -0.55(-0.90%) |
Aug 15, 2023 | 61.91 | 61.96 | 60.99 | 61.59 | 1,259,292 | -0.76(-1.22%) |
Aug 14, 2023 | 62.89 | 63.42 | 62.15 | 62.35 | 1,372,978 | -1.33(-2.09%) |
Aug 11, 2023 | 63.20 | 63.77 | 62.92 | 63.69 | 690,684 | +0.30(+0.48%) |
Aug 10, 2023 | 63.91 | 64.10 | 63.21 | 63.38 | 620,432 | -0.37(-0.58%) |
Aug 09, 2023 | 63.15 | 63.86 | 63.01 | 63.75 | 745,327 | +0.42(+0.66%) |
Aug 08, 2023 | 64.01 | 64.19 | 63.20 | 63.33 | 1,024,287 | -0.73(-1.14%) |
Aug 07, 2023 | 63.34 | 64.15 | 63.26 | 64.07 | 829,255 | +0.77(+1.22%) |
Aug 04, 2023 | 63.74 | 64.53 | 63.09 | 63.29 | 740,579 | -0.36(-0.57%) |
Aug 03, 2023 | 63.29 | 63.74 | 62.66 | 63.66 | 1,118,369 | +0.17(+0.27%) |
Aug 02, 2023 | 63.76 | 64.02 | 63.35 | 63.49 | 942,251 | -0.32(-0.51%) |