Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 54.13 | 54.15 | 53.54 | 54.02 | 1,713,617 | +0.01(+0.02%) |
Oct 30, 2023 | 53.67 | 54.33 | 53.51 | 54.01 | 2,370,377 | +0.90(+1.69%) |
Oct 27, 2023 | 54.14 | 54.39 | 52.91 | 53.11 | 3,587,188 | -1.04(-1.91%) |
Oct 26, 2023 | 53.79 | 54.39 | 53.52 | 54.15 | 4,358,922 | +0.19(+0.36%) |
Oct 25, 2023 | 53.67 | 54.41 | 53.42 | 53.95 | 5,909,159 | -0.16(-0.30%) |
Oct 24, 2023 | 55.58 | 55.64 | 53.63 | 54.12 | 6,444,392 | -1.38(-2.49%) |
Oct 23, 2023 | 55.27 | 56.62 | 55.13 | 55.50 | 4,956,798 | -0.03(-0.05%) |
Oct 20, 2023 | 56.12 | 56.33 | 55.51 | 55.53 | 6,274,389 | -0.81(-1.44%) |
Oct 19, 2023 | 56.60 | 57.26 | 56.31 | 56.34 | 1,945,826 | -0.37(-0.65%) |
Oct 18, 2023 | 57.58 | 57.79 | 56.69 | 56.71 | 2,733,908 | -1.28(-2.20%) |
Oct 17, 2023 | 57.12 | 58.28 | 57.05 | 57.99 | 2,256,381 | +0.24(+0.42%) |
Oct 16, 2023 | 57.36 | 57.90 | 57.00 | 57.74 | 1,564,096 | +0.84(+1.48%) |
Oct 13, 2023 | 57.46 | 57.89 | 56.81 | 56.90 | 1,703,923 | -0.26(-0.46%) |
Oct 12, 2023 | 57.83 | 57.97 | 56.82 | 57.16 | 2,056,050 | -0.76(-1.32%) |
Oct 11, 2023 | 57.64 | 58.34 | 57.44 | 57.93 | 3,778,411 | +0.55(+0.96%) |
Oct 10, 2023 | 56.83 | 57.69 | 56.81 | 57.38 | 3,279,426 | +0.90(+1.59%) |
Oct 09, 2023 | 55.93 | 56.55 | 55.70 | 56.48 | 1,286,477 | -0.02(-0.03%) |
Oct 06, 2023 | 55.95 | 56.82 | 55.01 | 56.50 | 3,843,343 | +0.45(+0.79%) |
Oct 05, 2023 | 55.33 | 56.08 | 55.21 | 56.05 | 3,310,179 | +1.05(+1.92%) |
Oct 04, 2023 | 55.31 | 55.41 | 54.22 | 55.00 | 4,343,556 | -0.28(-0.50%) |
Oct 03, 2023 | 55.41 | 55.57 | 54.84 | 55.27 | 13,508,307 | -0.68(-1.22%) |
Oct 02, 2023 | 57.26 | 57.32 | 55.88 | 55.96 | 3,583,674 | -1.37(-2.39%) |
Sep 29, 2023 | 58.44 | 58.45 | 57.26 | 57.33 | 2,118,300 | -0.46(-0.79%) |
Sep 28, 2023 | 57.46 | 58.22 | 57.35 | 57.78 | 2,104,299 | +0.54(+0.95%) |
Sep 27, 2023 | 57.39 | 57.58 | 56.78 | 57.24 | 3,213,622 | -0.02(-0.03%) |
Sep 26, 2023 | 57.79 | 58.08 | 57.11 | 57.26 | 1,704,788 | -0.99(-1.70%) |
Sep 25, 2023 | 57.42 | 58.29 | 58.03 | 58.25 | 3,764,984 | +0.56(+0.97%) |
Sep 22, 2023 | 58.12 | 58.36 | 57.57 | 57.69 | 2,547,865 | -0.04(-0.07%) |
Sep 21, 2023 | 58.23 | 58.64 | 57.73 | 57.73 | 2,053,169 | -0.89(-1.53%) |
Sep 20, 2023 | 58.90 | 59.45 | 58.59 | 58.62 | 2,805,086 | -0.07(-0.11%) |
Sep 19, 2023 | 59.51 | 59.51 | 58.56 | 58.69 | 1,248,138 | -0.44(-0.74%) |
Sep 18, 2023 | 59.27 | 59.38 | 58.74 | 59.13 | 2,320,687 | +0.04(+0.06%) |
Sep 15, 2023 | 59.01 | 59.25 | 58.85 | 59.09 | 3,018,412 | -0.01(-0.02%) |
Sep 14, 2023 | 58.70 | 59.16 | 58.50 | 59.10 | 2,094,482 | +1.00(+1.72%) |
Sep 13, 2023 | 57.86 | 58.50 | 57.67 | 58.10 | 2,261,006 | +0.47(+0.81%) |
Sep 12, 2023 | 57.37 | 57.81 | 57.22 | 57.63 | 1,817,614 | +0.27(+0.46%) |
Sep 11, 2023 | 56.70 | 57.47 | 56.47 | 57.37 | 3,263,978 | +1.12(+2.00%) |
Sep 08, 2023 | 56.22 | 56.46 | 55.98 | 56.24 | 2,376,640 | +0.09(+0.15%) |
Sep 07, 2023 | 56.76 | 57.11 | 56.02 | 56.16 | 3,676,496 | -0.88(-1.53%) |
Sep 06, 2023 | 57.42 | 57.73 | 56.74 | 57.03 | 3,653,871 | -0.66(-1.14%) |
Sep 05, 2023 | 58.06 | 58.30 | 57.66 | 57.69 | 1,255,933 | -0.56(-0.96%) |
Sep 01, 2023 | 58.27 | 58.66 | 58.09 | 58.25 | 2,035,081 | +0.21(+0.36%) |
Aug 31, 2023 | 58.61 | 58.93 | 57.86 | 58.04 | 1,512,159 | -0.60(-1.02%) |
Aug 30, 2023 | 58.74 | 58.96 | 58.35 | 58.64 | 1,525,609 | +0.24(+0.41%) |
Aug 29, 2023 | 57.24 | 58.59 | 57.14 | 58.40 | 2,314,789 | +1.04(+1.81%) |
Aug 28, 2023 | 56.45 | 57.68 | 56.41 | 57.37 | 2,154,923 | +1.16(+2.06%) |
Aug 25, 2023 | 56.48 | 56.56 | 55.06 | 56.20 | 5,279,271 | -0.31(-0.56%) |
Aug 24, 2023 | 57.85 | 57.86 | 56.50 | 56.52 | 3,034,872 | -2.02(-3.45%) |
Aug 23, 2023 | 57.89 | 58.86 | 57.75 | 58.54 | 1,437,698 | +0.64(+1.10%) |
Aug 22, 2023 | 58.64 | 58.77 | 57.70 | 57.90 | 7,652,561 | -0.78(-1.33%) |
Aug 21, 2023 | 59.15 | 59.35 | 58.51 | 58.68 | 1,980,670 | -0.23(-0.39%) |
Aug 18, 2023 | 58.63 | 59.17 | 58.55 | 58.91 | 2,070,928 | -0.07(-0.11%) |
Aug 17, 2023 | 59.58 | 59.77 | 58.88 | 58.97 | 1,362,560 | -0.21(-0.35%) |
Aug 16, 2023 | 59.13 | 59.59 | 58.98 | 59.18 | 1,405,635 | -0.21(-0.35%) |
Aug 15, 2023 | 60.26 | 60.26 | 59.12 | 59.39 | 2,579,697 | -1.29(-2.13%) |
Aug 14, 2023 | 60.86 | 60.99 | 60.39 | 60.69 | 1,348,323 | -0.32(-0.53%) |
Aug 11, 2023 | 60.45 | 61.25 | 60.45 | 61.01 | 1,402,083 | +0.27(+0.44%) |
Aug 10, 2023 | 60.77 | 61.37 | 60.66 | 60.74 | 2,855,040 | +0.32(+0.54%) |
Aug 09, 2023 | 60.47 | 60.76 | 60.10 | 60.42 | 1,403,320 | -0.16(-0.27%) |
Aug 08, 2023 | 60.66 | 60.69 | 60.17 | 60.58 | 1,697,458 | -1.06(-1.71%) |
Aug 07, 2023 | 61.60 | 61.99 | 61.52 | 61.64 | 667,772 | +0.23(+0.37%) |
Aug 04, 2023 | 61.22 | 62.05 | 61.22 | 61.41 | 1,615,620 | +0.18(+0.30%) |
Aug 03, 2023 | 60.89 | 61.33 | 60.39 | 61.23 | 1,613,088 | -0.02(-0.03%) |
Aug 02, 2023 | 61.48 | 61.54 | 60.78 | 61.25 | 1,851,136 | -0.86(-1.38%) |