Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 43.19 | 44.56 | 42.23 | 44.04 | 5,008,248 | +0.79(+1.83%) |
Oct 30, 2023 | 44.38 | 45.44 | 42.92 | 43.25 | 5,004,702 | -0.77(-1.75%) |
Oct 27, 2023 | 46.43 | 46.46 | 43.71 | 44.02 | 3,755,371 | -2.43(-5.23%) |
Oct 26, 2023 | 44.71 | 48.28 | 44.53 | 46.45 | 8,032,460 | -6.13(-11.65%) |
Oct 25, 2023 | 52.44 | 52.67 | 51.63 | 52.58 | 1,861,367 | -0.23(-0.44%) |
Oct 24, 2023 | 52.13 | 53.05 | 52.07 | 52.81 | 1,470,792 | +0.76(+1.46%) |
Oct 23, 2023 | 53.41 | 53.41 | 51.86 | 52.05 | 1,801,340 | -1.79(-3.32%) |
Oct 20, 2023 | 54.18 | 54.50 | 52.89 | 53.83 | 1,464,636 | -0.54(-0.99%) |
Oct 19, 2023 | 55.65 | 55.76 | 54.25 | 54.37 | 999,927 | -1.33(-2.40%) |
Oct 18, 2023 | 55.79 | 56.05 | 55.23 | 55.71 | 1,095,485 | -0.38(-0.68%) |
Oct 17, 2023 | 54.35 | 56.66 | 54.05 | 56.09 | 2,367,985 | +1.53(+2.80%) |
Oct 16, 2023 | 54.22 | 55.13 | 53.67 | 54.56 | 1,418,082 | +0.80(+1.48%) |
Oct 13, 2023 | 53.19 | 53.96 | 52.70 | 53.77 | 1,748,695 | +0.34(+0.63%) |
Oct 12, 2023 | 55.93 | 56.02 | 53.07 | 53.43 | 2,534,602 | -2.50(-4.46%) |
Oct 11, 2023 | 57.29 | 57.53 | 55.53 | 55.93 | 1,870,827 | -1.27(-2.22%) |
Oct 10, 2023 | 56.46 | 57.68 | 56.41 | 57.19 | 1,768,634 | +0.79(+1.40%) |
Oct 09, 2023 | 56.39 | 56.50 | 55.54 | 56.41 | 1,185,405 | -0.02(-0.03%) |
Oct 06, 2023 | 57.18 | 57.36 | 55.46 | 56.43 | 1,889,545 | -1.10(-1.92%) |
Oct 05, 2023 | 59.68 | 59.68 | 57.49 | 57.53 | 1,554,402 | -2.29(-3.82%) |
Oct 04, 2023 | 60.40 | 60.79 | 59.40 | 59.82 | 1,562,512 | -0.67(-1.11%) |
Oct 03, 2023 | 61.51 | 61.66 | 60.22 | 60.49 | 1,940,815 | -1.24(-2.01%) |
Oct 02, 2023 | 63.17 | 63.29 | 61.55 | 61.73 | 1,514,613 | -1.79(-2.81%) |
Sep 29, 2023 | 63.48 | 63.95 | 63.07 | 63.51 | 1,037,328 | +0.54(+0.85%) |
Sep 28, 2023 | 62.16 | 63.04 | 62.02 | 62.98 | 1,198,935 | +0.57(+0.91%) |
Sep 27, 2023 | 63.90 | 64.05 | 62.14 | 62.41 | 1,954,337 | -0.27(-0.43%) |
Sep 26, 2023 | 63.47 | 63.80 | 62.63 | 62.68 | 952,656 | -1.33(-2.09%) |
Sep 25, 2023 | 62.64 | 64.35 | 63.01 | 64.01 | 1,520,746 | +1.37(+2.19%) |
Sep 22, 2023 | 63.88 | 64.22 | 62.57 | 62.64 | 1,075,451 | -1.21(-1.90%) |
Sep 21, 2023 | 63.68 | 64.40 | 63.59 | 63.85 | 896,116 | -0.16(-0.25%) |
Sep 20, 2023 | 63.63 | 64.63 | 63.63 | 64.01 | 1,032,226 | +0.36(+0.57%) |
Sep 19, 2023 | 63.23 | 63.88 | 63.12 | 63.65 | 984,767 | +0.26(+0.41%) |
Sep 18, 2023 | 63.83 | 64.24 | 63.17 | 63.39 | 1,562,405 | -0.35(-0.54%) |
Sep 15, 2023 | 64.73 | 65.00 | 63.62 | 63.73 | 4,055,208 | -1.69(-2.58%) |
Sep 14, 2023 | 66.72 | 66.85 | 65.40 | 65.42 | 1,748,423 | -1.01(-1.52%) |
Sep 13, 2023 | 67.54 | 67.80 | 66.19 | 66.43 | 1,838,341 | -1.13(-1.68%) |
Sep 12, 2023 | 67.24 | 68.09 | 66.97 | 67.57 | 1,187,992 | +0.59(+0.87%) |
Sep 11, 2023 | 67.43 | 68.10 | 66.76 | 66.98 | 1,460,741 | -0.18(-0.27%) |
Sep 08, 2023 | 67.45 | 67.62 | 66.85 | 67.16 | 2,033,331 | -0.39(-0.58%) |
Sep 07, 2023 | 69.58 | 69.65 | 66.76 | 67.56 | 2,952,643 | -2.47(-3.52%) |
Sep 06, 2023 | 69.76 | 70.65 | 69.58 | 70.02 | 2,472,329 | +0.27(+0.39%) |
Sep 05, 2023 | 69.77 | 70.01 | 68.71 | 69.76 | 2,304,445 | -0.14(-0.21%) |
Sep 01, 2023 | 69.51 | 70.04 | 69.15 | 69.90 | 1,305,442 | +0.76(+1.10%) |
Aug 31, 2023 | 68.81 | 69.76 | 68.56 | 69.14 | 1,486,541 | +0.55(+0.80%) |
Aug 30, 2023 | 68.51 | 68.62 | 67.82 | 68.59 | 1,098,888 | +0.42(+0.62%) |
Aug 29, 2023 | 67.84 | 68.38 | 67.12 | 68.17 | 1,579,795 | +0.33(+0.48%) |
Aug 28, 2023 | 67.09 | 68.07 | 66.69 | 67.84 | 2,174,450 | +0.93(+1.39%) |
Aug 25, 2023 | 65.40 | 67.58 | 65.17 | 66.91 | 3,505,639 | +3.58(+5.66%) |
Aug 24, 2023 | 63.99 | 64.16 | 63.03 | 63.33 | 1,782,662 | -0.85(-1.33%) |
Aug 23, 2023 | 64.31 | 64.87 | 63.68 | 64.19 | 1,713,532 | -0.84(-1.28%) |
Aug 22, 2023 | 62.89 | 65.77 | 62.85 | 65.02 | 4,185,171 | +4.28(+7.05%) |
Aug 21, 2023 | 61.07 | 61.67 | 60.52 | 60.74 | 936,190 | -0.49(-0.80%) |
Aug 18, 2023 | 60.58 | 61.41 | 60.31 | 61.23 | 792,617 | +0.08(+0.13%) |
Aug 17, 2023 | 62.29 | 62.98 | 61.14 | 61.15 | 930,779 | -0.92(-1.49%) |
Aug 16, 2023 | 61.23 | 62.49 | 61.22 | 62.07 | 951,876 | +0.59(+0.95%) |
Aug 15, 2023 | 62.56 | 62.95 | 61.30 | 61.49 | 1,505,015 | -1.53(-2.42%) |
Aug 14, 2023 | 62.91 | 63.16 | 61.87 | 63.01 | 1,519,342 | -0.14(-0.23%) |
Aug 11, 2023 | 62.42 | 63.33 | 62.13 | 63.16 | 939,081 | +0.65(+1.04%) |
Aug 10, 2023 | 63.78 | 63.98 | 62.46 | 62.51 | 901,222 | -0.93(-1.47%) |
Aug 09, 2023 | 63.09 | 63.86 | 62.87 | 63.44 | 1,320,371 | +0.36(+0.58%) |
Aug 08, 2023 | 61.61 | 63.15 | 61.47 | 63.07 | 1,772,993 | +0.86(+1.39%) |
Aug 07, 2023 | 61.14 | 62.38 | 60.86 | 62.21 | 1,844,869 | +0.99(+1.62%) |
Aug 04, 2023 | 62.57 | 62.59 | 60.74 | 61.22 | 2,475,389 | -1.29(-2.06%) |
Aug 03, 2023 | 63.38 | 65.19 | 61.93 | 62.51 | 4,255,794 | +0.69(+1.12%) |
Aug 02, 2023 | 61.83 | 61.95 | 61.14 | 61.81 | 2,464,619 | -0.17(-0.28%) |