Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 56.25 | 56.47 | 55.83 | 56.15 | 2,739,135 | -0.02(-0.04%) |
Oct 30, 2023 | 55.95 | 56.41 | 55.80 | 56.17 | 2,345,398 | +0.76(+1.37%) |
Oct 27, 2023 | 56.18 | 56.40 | 55.20 | 55.41 | 3,930,116 | -0.71(-1.27%) |
Oct 26, 2023 | 55.70 | 56.48 | 55.66 | 56.12 | 3,088,951 | +0.15(+0.27%) |
Oct 25, 2023 | 56.01 | 56.42 | 55.63 | 55.97 | 2,382,302 | -0.22(-0.39%) |
Oct 24, 2023 | 56.89 | 56.91 | 56.01 | 56.19 | 3,823,852 | -0.47(-0.83%) |
Oct 23, 2023 | 56.36 | 57.37 | 56.33 | 56.66 | 3,894,040 | -0.02(-0.04%) |
Oct 20, 2023 | 58.08 | 58.23 | 56.57 | 56.68 | 4,038,511 | -1.55(-2.66%) |
Oct 19, 2023 | 58.50 | 59.06 | 58.15 | 58.23 | 2,121,043 | -0.42(-0.72%) |
Oct 18, 2023 | 59.65 | 59.65 | 58.62 | 58.65 | 2,430,915 | -1.30(-2.17%) |
Oct 17, 2023 | 60.00 | 60.19 | 59.70 | 59.95 | 3,473,714 | -0.14(-0.23%) |
Oct 16, 2023 | 59.60 | 60.14 | 59.06 | 60.09 | 3,243,048 | +0.75(+1.26%) |
Oct 13, 2023 | 60.00 | 60.35 | 59.31 | 59.34 | 2,958,562 | -0.56(-0.93%) |
Oct 12, 2023 | 60.50 | 60.56 | 59.68 | 59.90 | 2,729,739 | -0.63(-1.04%) |
Oct 11, 2023 | 60.24 | 61.03 | 60.10 | 60.53 | 4,095,911 | +0.38(+0.63%) |
Oct 10, 2023 | 59.34 | 60.22 | 59.34 | 60.15 | 2,727,394 | +0.74(+1.25%) |
Oct 06, 2023 | 59.41 | 0 | -0.28(-0.47%) | |||
Oct 05, 2023 | 59.31 | 59.77 | 59.00 | 59.69 | 4,403,518 | +0.57(+0.96%) |
Oct 04, 2023 | 58.31 | 59.14 | 57.67 | 59.12 | 7,241,749 | +0.97(+1.67%) |
Oct 03, 2023 | 59.21 | 59.25 | 57.57 | 58.15 | 8,343,035 | -1.41(-2.37%) |
Oct 02, 2023 | 60.90 | 60.95 | 59.47 | 59.56 | 5,086,349 | -1.32(-2.17%) |
Sep 29, 2023 | 61.30 | 61.45 | 60.64 | 60.88 | 3,581,380 | -1.12(-1.81%) |
Sep 28, 2023 | 61.60 | 62.31 | 61.56 | 62.00 | 4,946,543 | +0.45(+0.73%) |
Sep 27, 2023 | 62.29 | 62.29 | 61.50 | 61.55 | 6,227,420 | -0.47(-0.76%) |
Sep 26, 2023 | 62.50 | 62.96 | 62.00 | 62.02 | 4,817,830 | -0.55(-0.88%) |
Sep 25, 2023 | 63.22 | 63.08 | 62.46 | 62.57 | 5,586,146 | -0.76(-1.20%) |
Sep 22, 2023 | 63.68 | 63.84 | 63.31 | 63.33 | 1,583,570 | -0.10(-0.16%) |
Sep 21, 2023 | 64.27 | 64.74 | 63.42 | 63.43 | 5,202,237 | -1.09(-1.69%) |
Sep 20, 2023 | 64.86 | 65.08 | 64.49 | 64.52 | 3,224,734 | -0.31(-0.48%) |
Sep 19, 2023 | 65.13 | 65.24 | 64.77 | 64.83 | 11,314,931 | -0.55(-0.84%) |
Sep 18, 2023 | 65.54 | 65.66 | 64.95 | 65.38 | 2,620,714 | -0.16(-0.24%) |
Sep 15, 2023 | 65.28 | 65.57 | 64.92 | 65.54 | 8,178,312 | +0.36(+0.55%) |
Sep 14, 2023 | 65.31 | 65.65 | 65.06 | 65.18 | 4,927,473 | +0.37(+0.57%) |
Sep 13, 2023 | 64.44 | 64.85 | 64.25 | 64.81 | 3,912,059 | +0.70(+1.09%) |
Sep 12, 2023 | 63.86 | 64.36 | 63.76 | 64.11 | 2,641,883 | +0.19(+0.30%) |
Sep 11, 2023 | 63.53 | 64.15 | 63.21 | 63.92 | 3,032,427 | +0.45(+0.71%) |
Sep 08, 2023 | 63.62 | 63.78 | 63.27 | 63.47 | 3,347,373 | -0.33(-0.52%) |
Sep 07, 2023 | 64.45 | 64.65 | 63.66 | 63.80 | 4,371,110 | -0.52(-0.81%) |
Sep 06, 2023 | 64.27 | 64.59 | 63.96 | 64.32 | 2,353,768 | -0.19(-0.29%) |
Sep 05, 2023 | 65.34 | 65.67 | 64.41 | 64.51 | 5,039,272 | -0.97(-1.48%) |
Sep 01, 2023 | 65.48 | 0 | +1.36(+2.12%) | |||
Aug 31, 2023 | 64.50 | 64.78 | 63.88 | 64.12 | 4,210,709 | -0.36(-0.56%) |
Aug 30, 2023 | 64.50 | 64.92 | 64.27 | 64.48 | 1,934,228 | -0.04(-0.06%) |
Aug 29, 2023 | 62.71 | 64.58 | 62.68 | 64.52 | 5,000,890 | +1.70(+2.71%) |
Aug 28, 2023 | 62.29 | 62.91 | 62.29 | 62.82 | 1,155,669 | +0.70(+1.13%) |
Aug 25, 2023 | 62.70 | 62.87 | 61.69 | 62.12 | 2,108,494 | -0.28(-0.45%) |
Aug 24, 2023 | 62.39 | 62.71 | 62.36 | 62.40 | 1,723,966 | -0.07(-0.11%) |
Aug 23, 2023 | 61.79 | 62.60 | 61.66 | 62.47 | 2,225,524 | +0.85(+1.38%) |
Aug 22, 2023 | 62.24 | 62.25 | 61.46 | 61.62 | 7,186,392 | -0.46(-0.74%) |
Aug 21, 2023 | 62.35 | 62.45 | 62.01 | 62.08 | 2,363,689 | -0.34(-0.54%) |
Aug 18, 2023 | 62.55 | 62.64 | 62.31 | 62.42 | 1,775,210 | -0.38(-0.61%) |
Aug 17, 2023 | 63.45 | 63.55 | 62.76 | 62.80 | 1,842,423 | -0.35(-0.55%) |
Aug 16, 2023 | 63.14 | 63.33 | 63.04 | 63.15 | 1,705,865 | -0.07(-0.11%) |
Aug 15, 2023 | 63.80 | 63.96 | 63.04 | 63.22 | 3,192,272 | -0.98(-1.53%) |
Aug 14, 2023 | 64.42 | 64.50 | 63.92 | 64.20 | 1,725,895 | -0.40(-0.62%) |
Aug 11, 2023 | 64.04 | 64.61 | 63.98 | 64.60 | 1,162,478 | +0.40(+0.62%) |
Aug 10, 2023 | 64.00 | 64.55 | 63.97 | 64.20 | 1,817,524 | +0.36(+0.56%) |
Aug 09, 2023 | 63.75 | 63.94 | 63.54 | 63.84 | 1,771,991 | +0.03(+0.05%) |
Aug 08, 2023 | 64.35 | 64.40 | 63.65 | 63.81 | 3,282,432 | -0.56(-0.87%) |
Aug 04, 2023 | 64.37 | 0 | +0.13(+0.20%) | |||
Aug 03, 2023 | 64.29 | 64.36 | 63.82 | 64.24 | 2,551,862 | -0.48(-0.74%) |
Aug 02, 2023 | 65.06 | 65.16 | 64.41 | 64.72 | 3,627,403 | -0.82(-1.25%) |