Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 55.05 | 55.90 | 54.90 | 55.66 | 2,721,939 | -0.48(-0.85%) |
Oct 30, 2023 | 56.50 | 56.69 | 55.98 | 56.13 | 1,949,266 | +0.35(+0.63%) |
Oct 27, 2023 | 56.16 | 56.27 | 55.52 | 55.78 | 2,660,934 | +0.46(+0.83%) |
Oct 26, 2023 | 55.25 | 55.66 | 54.84 | 55.33 | 2,840,817 | +0.05(+0.09%) |
Oct 25, 2023 | 55.38 | 55.88 | 55.25 | 55.28 | 2,895,251 | +0.44(+0.80%) |
Oct 24, 2023 | 54.17 | 54.91 | 54.09 | 54.84 | 3,165,957 | +1.34(+2.50%) |
Oct 23, 2023 | 53.40 | 53.87 | 52.95 | 53.50 | 2,115,845 | +0.00(+0.00%) |
Oct 20, 2023 | 53.93 | 54.08 | 53.45 | 53.50 | 3,409,702 | -1.65(-2.99%) |
Oct 19, 2023 | 55.37 | 55.61 | 54.89 | 55.15 | 3,029,532 | -0.59(-1.07%) |
Oct 18, 2023 | 56.14 | 56.34 | 55.45 | 55.74 | 3,815,332 | -1.21(-2.12%) |
Oct 17, 2023 | 55.65 | 57.00 | 55.65 | 56.95 | 2,828,403 | +0.57(+1.00%) |
Oct 16, 2023 | 56.02 | 56.86 | 55.81 | 56.39 | 2,400,508 | +1.18(+2.14%) |
Oct 13, 2023 | 55.62 | 55.82 | 55.02 | 55.21 | 2,150,268 | +0.01(+0.02%) |
Oct 12, 2023 | 55.96 | 56.02 | 54.77 | 55.20 | 2,948,759 | -0.82(-1.46%) |
Oct 11, 2023 | 56.07 | 56.26 | 55.51 | 56.02 | 2,346,388 | +0.32(+0.58%) |
Oct 10, 2023 | 55.65 | 56.01 | 55.37 | 55.70 | 2,443,908 | +0.84(+1.53%) |
Oct 09, 2023 | 54.53 | 54.90 | 54.12 | 54.86 | 2,131,090 | -0.69(-1.25%) |
Oct 06, 2023 | 54.63 | 55.80 | 54.16 | 55.55 | 3,026,578 | +1.58(+2.93%) |
Oct 05, 2023 | 53.56 | 54.09 | 53.51 | 53.97 | 1,816,523 | +0.28(+0.53%) |
Oct 04, 2023 | 53.88 | 53.88 | 53.10 | 53.69 | 3,123,816 | +0.13(+0.24%) |
Oct 03, 2023 | 53.65 | 54.21 | 53.31 | 53.56 | 2,411,609 | -0.98(-1.79%) |
Oct 02, 2023 | 55.11 | 55.20 | 54.08 | 54.54 | 2,616,471 | -0.95(-1.71%) |
Sep 29, 2023 | 56.07 | 56.15 | 55.34 | 55.48 | 2,287,549 | -0.31(-0.56%) |
Sep 28, 2023 | 55.30 | 55.93 | 54.92 | 55.79 | 3,051,037 | +1.46(+2.69%) |
Sep 27, 2023 | 54.62 | 54.67 | 53.68 | 54.33 | 3,163,216 | +0.68(+1.27%) |
Sep 26, 2023 | 54.14 | 54.42 | 53.58 | 53.65 | 2,319,147 | -1.09(-2.00%) |
Sep 25, 2023 | 54.30 | 54.79 | 54.51 | 54.74 | 2,902,247 | -0.61(-1.11%) |
Sep 22, 2023 | 56.08 | 56.10 | 55.33 | 55.35 | 2,790,334 | +1.05(+1.94%) |
Sep 21, 2023 | 54.73 | 54.81 | 54.25 | 54.30 | 2,466,657 | -1.76(-3.13%) |
Sep 20, 2023 | 56.49 | 57.06 | 56.05 | 56.06 | 1,839,613 | -0.36(-0.64%) |
Sep 19, 2023 | 56.78 | 57.11 | 56.19 | 56.42 | 1,977,785 | -0.40(-0.70%) |
Sep 18, 2023 | 57.23 | 57.23 | 56.70 | 56.82 | 2,030,002 | -0.20(-0.34%) |
Sep 15, 2023 | 57.79 | 57.84 | 56.99 | 57.01 | 3,122,882 | +0.05(+0.09%) |
Sep 14, 2023 | 57.12 | 57.41 | 56.86 | 56.96 | 4,219,040 | +2.18(+3.99%) |
Sep 13, 2023 | 54.98 | 55.15 | 54.63 | 54.78 | 1,967,721 | -0.32(-0.58%) |
Sep 12, 2023 | 55.26 | 55.57 | 54.98 | 55.10 | 1,900,513 | -0.02(-0.04%) |
Sep 11, 2023 | 55.52 | 55.73 | 55.06 | 55.12 | 2,451,076 | +1.48(+2.76%) |
Sep 08, 2023 | 53.66 | 54.00 | 53.50 | 53.64 | 2,020,749 | -0.40(-0.74%) |
Sep 07, 2023 | 54.31 | 54.61 | 53.83 | 54.04 | 2,666,332 | -1.46(-2.64%) |
Sep 06, 2023 | 55.57 | 55.72 | 54.95 | 55.50 | 2,641,705 | +0.00(+0.00%) |
Sep 05, 2023 | 55.91 | 56.16 | 55.50 | 55.50 | 2,179,876 | +0.23(+0.41%) |
Sep 01, 2023 | 55.42 | 55.96 | 55.12 | 55.27 | 2,423,402 | +0.73(+1.34%) |
Aug 31, 2023 | 55.01 | 55.08 | 54.48 | 54.54 | 2,268,666 | -0.25(-0.45%) |
Aug 30, 2023 | 54.92 | 55.02 | 54.55 | 54.79 | 2,674,694 | +0.44(+0.80%) |
Aug 29, 2023 | 53.47 | 54.36 | 53.30 | 54.35 | 2,917,437 | +1.16(+2.18%) |
Aug 28, 2023 | 53.18 | 53.59 | 52.90 | 53.20 | 2,971,470 | +0.82(+1.56%) |
Aug 25, 2023 | 52.82 | 52.86 | 51.92 | 52.38 | 3,278,565 | -0.15(-0.29%) |
Aug 24, 2023 | 52.51 | 52.95 | 52.29 | 52.53 | 2,974,185 | -1.53(-2.83%) |
Aug 23, 2023 | 53.63 | 54.15 | 53.40 | 54.06 | 3,429,546 | +1.54(+2.93%) |
Aug 22, 2023 | 53.46 | 53.60 | 52.07 | 52.52 | 4,539,433 | -0.83(-1.56%) |
Aug 21, 2023 | 53.20 | 53.48 | 53.03 | 53.36 | 2,516,357 | +0.42(+0.79%) |
Aug 18, 2023 | 52.87 | 53.09 | 52.59 | 52.94 | 2,723,542 | -0.41(-0.76%) |
Aug 17, 2023 | 54.02 | 54.14 | 53.12 | 53.35 | 4,209,145 | +0.58(+1.10%) |
Aug 16, 2023 | 52.96 | 53.47 | 52.69 | 52.77 | 3,680,324 | -0.99(-1.84%) |
Aug 15, 2023 | 54.55 | 54.55 | 53.62 | 53.76 | 2,780,729 | -1.12(-2.04%) |
Aug 14, 2023 | 54.60 | 55.05 | 54.12 | 54.87 | 2,880,083 | -1.06(-1.90%) |
Aug 11, 2023 | 55.99 | 56.16 | 55.74 | 55.94 | 2,051,947 | -0.34(-0.61%) |
Aug 10, 2023 | 57.00 | 57.32 | 56.18 | 56.28 | 2,077,178 | -0.17(-0.30%) |
Aug 09, 2023 | 56.78 | 56.97 | 56.37 | 56.45 | 1,710,181 | +0.07(+0.12%) |
Aug 08, 2023 | 55.62 | 56.44 | 55.23 | 56.38 | 1,877,787 | -0.48(-0.85%) |
Aug 07, 2023 | 56.93 | 56.97 | 56.30 | 56.87 | 1,645,166 | +0.05(+0.08%) |
Aug 04, 2023 | 56.70 | 57.54 | 56.70 | 56.82 | 2,453,953 | +0.06(+0.10%) |
Aug 03, 2023 | 56.37 | 57.10 | 56.18 | 56.76 | 2,795,755 | +0.14(+0.25%) |
Aug 02, 2023 | 56.93 | 57.31 | 56.39 | 56.62 | 2,386,627 | -1.20(-2.08%) |