Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 56.58 | 57.49 | 56.41 | 57.31 | 20,324,654 | +1.08(+1.92%) |
Oct 30, 2023 | 55.45 | 56.49 | 54.82 | 56.22 | 11,209,000 | +0.94(+1.71%) |
Oct 27, 2023 | 56.38 | 57.03 | 54.98 | 55.28 | 12,128,111 | -1.31(-2.31%) |
Oct 26, 2023 | 55.80 | 57.25 | 55.71 | 56.59 | 17,657,950 | +1.09(+1.97%) |
Oct 25, 2023 | 54.66 | 55.97 | 53.97 | 55.50 | 19,621,282 | +1.32(+2.43%) |
Oct 24, 2023 | 53.51 | 54.48 | 52.20 | 54.18 | 20,407,364 | +3.54(+6.99%) |
Oct 23, 2023 | 50.40 | 51.66 | 50.08 | 50.64 | 15,464,360 | -0.43(-0.85%) |
Oct 20, 2023 | 51.06 | 51.79 | 50.81 | 51.07 | 18,107,850 | -0.42(-0.82%) |
Oct 19, 2023 | 52.37 | 53.07 | 51.49 | 51.50 | 11,781,204 | -0.84(-1.60%) |
Oct 18, 2023 | 53.16 | 53.84 | 52.16 | 52.33 | 13,828,370 | -0.91(-1.72%) |
Oct 17, 2023 | 52.67 | 53.90 | 52.64 | 53.25 | 13,596,702 | -0.21(-0.39%) |
Oct 16, 2023 | 53.56 | 54.10 | 52.65 | 53.45 | 17,451,744 | -0.11(-0.20%) |
Oct 13, 2023 | 52.62 | 54.31 | 52.59 | 53.56 | 22,709,382 | +1.46(+2.81%) |
Oct 12, 2023 | 52.16 | 53.05 | 51.34 | 52.10 | 28,455,764 | -0.53(-1.01%) |
Oct 11, 2023 | 51.16 | 52.66 | 50.82 | 52.63 | 22,788,444 | +1.93(+3.80%) |
Oct 10, 2023 | 48.83 | 50.74 | 48.68 | 50.70 | 23,564,724 | +2.22(+4.58%) |
Oct 09, 2023 | 48.84 | 49.56 | 47.55 | 48.48 | 21,002,716 | -0.90(-1.83%) |
Oct 06, 2023 | 48.22 | 49.62 | 46.34 | 49.38 | 25,147,548 | +0.78(+1.60%) |
Oct 05, 2023 | 48.96 | 49.27 | 47.41 | 48.61 | 30,429,178 | -1.15(-2.31%) |
Oct 04, 2023 | 52.79 | 53.03 | 49.68 | 49.76 | 28,979,650 | -2.12(-4.09%) |
Oct 03, 2023 | 51.18 | 52.20 | 49.63 | 51.88 | 37,024,104 | +0.62(+1.21%) |
Oct 02, 2023 | 55.12 | 55.42 | 49.33 | 51.26 | 54,962,200 | -5.05(-8.97%) |
Sep 29, 2023 | 56.69 | 57.75 | 56.01 | 56.31 | 19,384,350 | +0.21(+0.37%) |
Sep 28, 2023 | 59.27 | 59.66 | 56.01 | 56.11 | 31,692,856 | -2.83(-4.80%) |
Sep 27, 2023 | 63.60 | 63.82 | 58.51 | 58.94 | 26,053,222 | -5.29(-8.23%) |
Sep 26, 2023 | 65.97 | 66.04 | 64.16 | 64.23 | 9,199,196 | -2.09(-3.16%) |
Sep 25, 2023 | 66.07 | 66.34 | 65.90 | 66.32 | 8,806,488 | -0.23(-0.34%) |
Sep 22, 2023 | 65.37 | 67.22 | 65.21 | 66.55 | 12,001,429 | +0.78(+1.18%) |
Sep 21, 2023 | 65.97 | 66.55 | 65.63 | 65.77 | 9,623,515 | -0.43(-0.65%) |
Sep 20, 2023 | 66.91 | 66.97 | 66.09 | 66.20 | 5,904,965 | -0.24(-0.36%) |
Sep 19, 2023 | 66.89 | 67.00 | 66.20 | 66.44 | 8,358,381 | -0.64(-0.95%) |
Sep 18, 2023 | 67.64 | 67.69 | 66.75 | 67.08 | 7,664,751 | -0.39(-0.58%) |
Sep 15, 2023 | 68.16 | 68.70 | 67.43 | 67.47 | 18,710,628 | -0.63(-0.92%) |
Sep 14, 2023 | 67.72 | 68.17 | 67.25 | 68.10 | 8,082,617 | +0.84(+1.24%) |
Sep 13, 2023 | 66.72 | 67.60 | 66.72 | 67.26 | 9,080,614 | +0.69(+1.03%) |
Sep 12, 2023 | 66.35 | 66.87 | 65.96 | 66.57 | 7,314,952 | +0.20(+0.30%) |
Sep 11, 2023 | 65.86 | 66.73 | 65.81 | 66.38 | 8,120,142 | +0.69(+1.05%) |
Sep 08, 2023 | 65.13 | 65.86 | 64.94 | 65.69 | 7,615,794 | +0.57(+0.88%) |
Sep 07, 2023 | 65.15 | 65.83 | 64.75 | 65.12 | 10,154,322 | +0.55(+0.85%) |
Sep 06, 2023 | 64.90 | 65.28 | 64.24 | 64.57 | 9,410,533 | -0.50(-0.77%) |
Sep 05, 2023 | 65.68 | 66.12 | 64.68 | 65.07 | 10,176,437 | -0.66(-1.00%) |
Sep 01, 2023 | 66.19 | 66.42 | 65.32 | 65.73 | 8,440,677 | +0.07(+0.10%) |
Aug 31, 2023 | 66.35 | 66.63 | 65.59 | 65.66 | 12,002,832 | -0.29(-0.43%) |
Aug 30, 2023 | 66.21 | 66.57 | 65.68 | 65.95 | 7,590,451 | -0.41(-0.62%) |
Aug 29, 2023 | 66.62 | 66.69 | 65.97 | 66.36 | 11,403,821 | -0.04(-0.06%) |
Aug 28, 2023 | 66.62 | 66.96 | 66.36 | 66.40 | 7,324,723 | +0.06(+0.09%) |
Aug 25, 2023 | 65.70 | 66.59 | 65.63 | 66.34 | 10,361,023 | +0.72(+1.10%) |
Aug 24, 2023 | 66.27 | 66.78 | 65.48 | 65.62 | 10,876,475 | -0.65(-0.99%) |
Aug 23, 2023 | 66.45 | 66.52 | 65.70 | 66.27 | 7,909,553 | +0.36(+0.55%) |
Aug 22, 2023 | 65.51 | 66.20 | 65.17 | 65.91 | 7,550,372 | +0.43(+0.66%) |
Aug 21, 2023 | 66.14 | 66.19 | 65.09 | 65.48 | 7,022,981 | -0.73(-1.11%) |
Aug 18, 2023 | 65.74 | 66.44 | 65.73 | 66.21 | 6,444,793 | +0.31(+0.47%) |
Aug 17, 2023 | 65.74 | 66.53 | 65.69 | 65.90 | 6,840,492 | -0.05(-0.07%) |
Aug 16, 2023 | 66.11 | 66.33 | 65.70 | 65.95 | 6,589,995 | +0.20(+0.31%) |
Aug 15, 2023 | 66.53 | 66.61 | 65.57 | 65.75 | 7,892,042 | -1.18(-1.76%) |
Aug 14, 2023 | 67.21 | 67.29 | 66.67 | 66.93 | 8,216,284 | -0.35(-0.52%) |
Aug 11, 2023 | 66.67 | 67.30 | 66.54 | 67.28 | 6,683,396 | +0.61(+0.92%) |
Aug 10, 2023 | 67.65 | 68.00 | 66.53 | 66.66 | 8,157,789 | -0.61(-0.91%) |
Aug 09, 2023 | 67.15 | 67.92 | 66.88 | 67.28 | 7,634,568 | +0.20(+0.31%) |
Aug 08, 2023 | 66.71 | 67.31 | 66.29 | 67.07 | 9,106,575 | +0.07(+0.10%) |
Aug 07, 2023 | 67.84 | 68.06 | 66.98 | 67.01 | 8,601,093 | -0.52(-0.77%) |
Aug 04, 2023 | 68.87 | 69.01 | 67.37 | 67.52 | 9,363,607 | -0.91(-1.33%) |
Aug 03, 2023 | 69.50 | 69.80 | 68.39 | 68.43 | 9,297,315 | -1.77(-2.52%) |
Aug 02, 2023 | 69.80 | 70.62 | 69.76 | 70.20 | 6,751,091 | -0.25(-0.36%) |