Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 54.05 | 54.22 | 53.53 | 53.98 | 2,534,171 | -0.15(-0.27%) |
Oct 30, 2023 | 53.98 | 54.60 | 53.80 | 54.13 | 1,470,943 | +0.41(+0.77%) |
Oct 27, 2023 | 54.17 | 54.58 | 53.58 | 53.72 | 3,853,836 | -0.05(-0.09%) |
Oct 26, 2023 | 52.50 | 53.96 | 52.47 | 53.77 | 2,294,841 | +1.12(+2.13%) |
Oct 25, 2023 | 52.05 | 52.87 | 52.01 | 52.64 | 2,789,484 | +0.23(+0.43%) |
Oct 24, 2023 | 52.54 | 52.97 | 52.22 | 52.42 | 1,989,428 | -0.13(-0.24%) |
Oct 23, 2023 | 52.09 | 52.94 | 51.65 | 52.54 | 2,080,564 | +0.07(+0.13%) |
Oct 20, 2023 | 52.53 | 52.97 | 52.32 | 52.47 | 1,841,866 | -0.44(-0.84%) |
Oct 19, 2023 | 53.20 | 53.56 | 52.70 | 52.92 | 3,843,768 | -0.49(-0.92%) |
Oct 18, 2023 | 54.11 | 54.22 | 53.03 | 53.41 | 3,222,056 | -1.08(-1.99%) |
Oct 17, 2023 | 54.49 | 55.06 | 54.23 | 54.49 | 2,367,032 | -0.54(-0.98%) |
Oct 16, 2023 | 54.33 | 55.10 | 54.19 | 55.04 | 2,218,182 | +1.01(+1.88%) |
Oct 13, 2023 | 54.98 | 55.05 | 53.87 | 54.02 | 2,585,076 | -0.55(-1.01%) |
Oct 12, 2023 | 55.83 | 55.83 | 54.19 | 54.57 | 3,579,994 | -1.04(-1.88%) |
Oct 11, 2023 | 55.74 | 55.85 | 55.28 | 55.62 | 2,487,366 | +0.23(+0.41%) |
Oct 10, 2023 | 53.91 | 55.44 | 53.75 | 55.39 | 2,898,707 | +1.95(+3.65%) |
Oct 09, 2023 | 53.40 | 53.77 | 52.71 | 53.44 | 2,692,355 | -0.45(-0.84%) |
Oct 06, 2023 | 52.93 | 54.23 | 52.18 | 53.89 | 3,291,021 | +0.50(+0.94%) |
Oct 05, 2023 | 54.18 | 54.18 | 52.39 | 53.39 | 6,178,149 | -1.95(-3.52%) |
Oct 04, 2023 | 55.41 | 55.41 | 54.32 | 55.34 | 2,622,149 | +0.41(+0.75%) |
Oct 03, 2023 | 56.51 | 56.88 | 54.89 | 54.93 | 4,489,685 | -1.89(-3.33%) |
Oct 02, 2023 | 57.08 | 57.27 | 56.16 | 56.82 | 3,283,111 | -0.54(-0.94%) |
Sep 29, 2023 | 58.27 | 58.58 | 57.22 | 57.36 | 2,028,747 | -0.24(-0.41%) |
Sep 28, 2023 | 56.87 | 57.79 | 56.87 | 57.60 | 2,296,423 | +0.50(+0.88%) |
Sep 27, 2023 | 57.21 | 57.52 | 56.64 | 57.09 | 2,445,740 | -0.21(-0.36%) |
Sep 26, 2023 | 57.52 | 58.03 | 57.24 | 57.30 | 2,085,176 | -0.65(-1.12%) |
Sep 25, 2023 | 58.61 | 58.40 | 57.88 | 57.95 | 2,136,916 | -1.13(-1.92%) |
Sep 22, 2023 | 59.44 | 59.67 | 59.07 | 59.08 | 2,105,449 | +0.01(+0.02%) |
Sep 21, 2023 | 59.82 | 59.90 | 59.05 | 59.07 | 2,443,145 | -1.12(-1.87%) |
Sep 20, 2023 | 60.06 | 60.84 | 59.96 | 60.20 | 2,061,340 | +0.29(+0.48%) |
Sep 19, 2023 | 59.26 | 59.98 | 59.04 | 59.91 | 1,894,089 | +0.68(+1.15%) |
Sep 18, 2023 | 58.82 | 59.25 | 58.30 | 59.23 | 2,523,908 | +0.22(+0.37%) |
Sep 15, 2023 | 59.46 | 59.46 | 58.71 | 59.02 | 2,702,503 | -0.35(-0.60%) |
Sep 14, 2023 | 59.37 | 59.73 | 58.97 | 59.37 | 2,033,615 | +0.34(+0.58%) |
Sep 13, 2023 | 59.42 | 59.47 | 58.83 | 59.03 | 3,093,278 | -0.03(-0.05%) |
Sep 12, 2023 | 59.10 | 59.39 | 58.83 | 59.06 | 2,603,381 | -0.27(-0.45%) |
Sep 11, 2023 | 58.84 | 59.48 | 58.83 | 59.32 | 1,894,524 | +0.83(+1.41%) |
Sep 08, 2023 | 58.27 | 58.91 | 58.23 | 58.49 | 1,839,627 | +0.32(+0.54%) |
Sep 07, 2023 | 58.79 | 58.97 | 58.16 | 58.18 | 1,266,688 | -0.62(-1.06%) |
Sep 06, 2023 | 58.77 | 59.17 | 58.51 | 58.80 | 2,298,490 | -0.36(-0.62%) |
Sep 05, 2023 | 60.08 | 60.38 | 59.06 | 59.16 | 2,492,161 | -1.38(-2.28%) |
Sep 01, 2023 | 61.20 | 61.64 | 60.32 | 60.54 | 3,113,007 | -0.20(-0.32%) |
Aug 31, 2023 | 63.36 | 63.36 | 60.62 | 60.74 | 5,818,745 | -2.56(-4.05%) |
Aug 30, 2023 | 63.12 | 63.53 | 62.92 | 63.30 | 1,704,435 | +0.32(+0.50%) |
Aug 29, 2023 | 62.36 | 63.08 | 61.76 | 62.99 | 1,454,543 | +0.73(+1.17%) |
Aug 28, 2023 | 62.30 | 62.74 | 62.00 | 62.26 | 1,527,060 | +0.34(+0.56%) |
Aug 25, 2023 | 61.76 | 62.25 | 61.26 | 61.91 | 2,296,247 | +0.38(+0.62%) |
Aug 24, 2023 | 62.32 | 62.44 | 61.39 | 61.53 | 2,140,014 | -0.89(-1.42%) |
Aug 23, 2023 | 61.54 | 62.49 | 61.51 | 62.41 | 2,360,905 | +1.30(+2.13%) |
Aug 22, 2023 | 61.27 | 61.37 | 60.97 | 61.11 | 1,648,525 | +0.30(+0.49%) |
Aug 21, 2023 | 60.91 | 61.05 | 60.43 | 60.82 | 1,255,747 | -0.11(-0.18%) |
Aug 18, 2023 | 60.57 | 61.14 | 60.21 | 60.93 | 1,908,131 | +0.30(+0.49%) |
Aug 17, 2023 | 61.74 | 61.74 | 60.55 | 60.63 | 2,380,249 | -0.67(-1.09%) |
Aug 16, 2023 | 61.10 | 61.80 | 60.98 | 61.30 | 2,254,870 | +0.12(+0.19%) |
Aug 15, 2023 | 60.92 | 61.47 | 60.50 | 61.18 | 2,344,693 | +0.12(+0.19%) |
Aug 14, 2023 | 60.90 | 61.30 | 60.35 | 61.06 | 1,788,531 | -0.06(-0.10%) |
Aug 11, 2023 | 61.38 | 62.06 | 61.01 | 61.12 | 2,985,539 | -0.73(-1.18%) |
Aug 10, 2023 | 62.47 | 62.89 | 61.75 | 61.85 | 1,541,397 | -0.24(-0.38%) |
Aug 09, 2023 | 61.39 | 62.18 | 61.19 | 62.09 | 1,262,598 | +0.65(+1.06%) |
Aug 08, 2023 | 61.56 | 61.58 | 60.60 | 61.44 | 2,143,610 | -0.62(-1.00%) |
Aug 07, 2023 | 61.91 | 62.19 | 61.43 | 62.06 | 1,932,803 | +0.24(+0.38%) |
Aug 04, 2023 | 60.94 | 61.98 | 60.87 | 61.82 | 2,817,216 | +1.54(+2.55%) |
Aug 03, 2023 | 60.20 | 60.38 | 59.57 | 60.29 | 3,881,949 | -0.75(-1.23%) |
Aug 02, 2023 | 62.22 | 62.27 | 60.94 | 61.04 | 3,168,204 | -1.66(-2.64%) |