Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 51.96 | 54.08 | 50.27 | 53.93 | 3,744,818 | +1.77(+3.39%) |
Oct 30, 2023 | 52.60 | 52.99 | 51.37 | 52.16 | 3,300,446 | -0.38(-0.72%) |
Oct 27, 2023 | 54.24 | 54.54 | 52.36 | 52.54 | 1,495,362 | -1.73(-3.19%) |
Oct 26, 2023 | 54.14 | 54.39 | 53.59 | 54.27 | 1,769,641 | +0.02(+0.04%) |
Oct 25, 2023 | 54.48 | 54.70 | 53.47 | 54.25 | 1,385,072 | -0.70(-1.27%) |
Oct 24, 2023 | 55.38 | 55.90 | 54.61 | 54.95 | 1,669,321 | -0.15(-0.27%) |
Oct 23, 2023 | 55.16 | 55.40 | 54.53 | 55.10 | 1,426,436 | -0.03(-0.05%) |
Oct 20, 2023 | 55.64 | 56.12 | 54.98 | 55.13 | 2,138,958 | -0.51(-0.92%) |
Oct 19, 2023 | 56.37 | 56.64 | 55.49 | 55.64 | 1,699,386 | -1.18(-2.08%) |
Oct 18, 2023 | 57.06 | 57.69 | 56.67 | 56.82 | 1,351,237 | -0.37(-0.65%) |
Oct 17, 2023 | 57.51 | 57.91 | 56.90 | 57.19 | 1,166,217 | -0.44(-0.76%) |
Oct 16, 2023 | 57.97 | 58.06 | 57.30 | 57.63 | 1,207,276 | +0.02(+0.03%) |
Oct 13, 2023 | 56.42 | 57.63 | 56.42 | 57.61 | 1,248,304 | +1.04(+1.84%) |
Oct 12, 2023 | 56.93 | 56.93 | 56.08 | 56.57 | 1,334,097 | -0.40(-0.70%) |
Oct 11, 2023 | 57.50 | 57.80 | 56.73 | 56.97 | 1,357,279 | -0.27(-0.47%) |
Oct 10, 2023 | 56.95 | 57.74 | 56.78 | 57.24 | 1,505,282 | +0.56(+0.99%) |
Oct 09, 2023 | 56.89 | 57.01 | 55.65 | 56.68 | 2,210,139 | -0.65(-1.13%) |
Oct 06, 2023 | 58.72 | 58.76 | 57.31 | 57.33 | 1,545,865 | -1.48(-2.52%) |
Oct 05, 2023 | 58.13 | 58.87 | 58.05 | 58.81 | 1,483,100 | +0.65(+1.12%) |
Oct 04, 2023 | 58.81 | 58.81 | 57.57 | 58.16 | 1,549,344 | -0.40(-0.68%) |
Oct 03, 2023 | 57.75 | 58.69 | 57.62 | 58.56 | 1,846,118 | +0.50(+0.86%) |
Oct 02, 2023 | 57.61 | 58.09 | 56.82 | 58.06 | 1,964,694 | +0.29(+0.50%) |
Sep 29, 2023 | 58.86 | 58.86 | 57.66 | 57.77 | 1,455,126 | -0.84(-1.43%) |
Sep 28, 2023 | 59.13 | 59.33 | 58.45 | 58.61 | 795,163 | -0.50(-0.85%) |
Sep 27, 2023 | 59.46 | 59.85 | 58.73 | 59.11 | 1,118,255 | -0.17(-0.29%) |
Sep 26, 2023 | 58.56 | 59.62 | 58.52 | 59.28 | 1,473,032 | +0.53(+0.90%) |
Sep 25, 2023 | 58.05 | 58.83 | 58.19 | 58.75 | 1,902,974 | +0.65(+1.12%) |
Sep 22, 2023 | 58.77 | 59.34 | 57.91 | 58.10 | 2,306,860 | -0.71(-1.21%) |
Sep 21, 2023 | 60.24 | 60.39 | 58.76 | 58.81 | 2,011,668 | -1.56(-2.58%) |
Sep 20, 2023 | 60.75 | 61.00 | 60.30 | 60.37 | 1,376,331 | -0.23(-0.38%) |
Sep 19, 2023 | 59.53 | 60.83 | 59.52 | 60.60 | 2,609,881 | +1.09(+1.83%) |
Sep 18, 2023 | 59.83 | 60.05 | 58.54 | 59.51 | 4,662,051 | -3.04(-4.86%) |
Sep 15, 2023 | 63.43 | 63.91 | 62.50 | 62.55 | 2,100,531 | -0.93(-1.47%) |
Sep 14, 2023 | 63.16 | 63.85 | 62.91 | 63.48 | 1,775,018 | +0.38(+0.60%) |
Sep 13, 2023 | 64.23 | 64.57 | 62.98 | 63.10 | 1,737,584 | -1.13(-1.76%) |
Sep 12, 2023 | 64.50 | 64.69 | 63.65 | 64.23 | 1,454,837 | -0.18(-0.28%) |
Sep 11, 2023 | 64.03 | 64.84 | 63.73 | 64.41 | 1,788,552 | +0.43(+0.67%) |
Sep 08, 2023 | 63.81 | 64.33 | 63.59 | 63.98 | 1,409,453 | +0.53(+0.84%) |
Sep 07, 2023 | 63.26 | 63.56 | 62.77 | 63.45 | 2,492,507 | +0.26(+0.41%) |
Sep 06, 2023 | 63.23 | 63.51 | 62.52 | 63.19 | 1,939,134 | -0.09(-0.14%) |
Sep 05, 2023 | 64.83 | 65.16 | 63.23 | 63.28 | 1,863,723 | -1.41(-2.18%) |
Sep 01, 2023 | 65.03 | 65.43 | 64.56 | 64.69 | 1,356,051 | +0.16(+0.25%) |
Aug 31, 2023 | 65.19 | 65.38 | 64.40 | 64.53 | 1,408,952 | -0.72(-1.10%) |
Aug 30, 2023 | 64.63 | 65.44 | 64.60 | 65.25 | 1,578,295 | +0.66(+1.02%) |
Aug 29, 2023 | 64.82 | 65.61 | 64.41 | 64.59 | 1,411,092 | -0.24(-0.37%) |
Aug 28, 2023 | 64.00 | 65.13 | 63.84 | 64.83 | 1,121,592 | +0.97(+1.52%) |
Aug 25, 2023 | 64.25 | 64.56 | 63.57 | 63.86 | 1,113,123 | -0.37(-0.58%) |
Aug 24, 2023 | 64.53 | 65.38 | 64.19 | 64.23 | 1,107,777 | -0.42(-0.65%) |
Aug 23, 2023 | 65.04 | 65.28 | 64.38 | 64.65 | 1,053,158 | -0.14(-0.22%) |
Aug 22, 2023 | 64.83 | 65.55 | 64.46 | 64.79 | 1,212,029 | -0.09(-0.14%) |
Aug 21, 2023 | 64.04 | 65.02 | 63.67 | 64.88 | 1,459,318 | +0.84(+1.31%) |
Aug 18, 2023 | 63.78 | 64.56 | 63.58 | 64.04 | 831,689 | -0.17(-0.26%) |
Aug 17, 2023 | 64.79 | 65.02 | 64.13 | 64.21 | 1,875,645 | -0.52(-0.80%) |
Aug 16, 2023 | 65.19 | 65.63 | 64.63 | 64.73 | 1,044,696 | -0.68(-1.04%) |
Aug 15, 2023 | 64.91 | 65.70 | 64.77 | 65.41 | 787,710 | +0.17(+0.26%) |
Aug 14, 2023 | 65.71 | 66.15 | 65.10 | 65.24 | 2,256,835 | -0.69(-1.05%) |
Aug 11, 2023 | 65.73 | 66.24 | 65.45 | 65.93 | 1,061,002 | +0.42(+0.64%) |
Aug 10, 2023 | 65.66 | 66.44 | 65.27 | 65.51 | 1,703,939 | +0.09(+0.14%) |
Aug 09, 2023 | 64.58 | 65.92 | 64.54 | 65.42 | 1,372,954 | +0.89(+1.38%) |
Aug 08, 2023 | 65.27 | 65.54 | 64.26 | 64.53 | 1,165,362 | -0.38(-0.59%) |
Aug 07, 2023 | 63.79 | 65.20 | 63.57 | 64.91 | 1,627,341 | +1.26(+1.98%) |
Aug 04, 2023 | 64.46 | 65.10 | 63.58 | 63.65 | 1,261,216 | -1.33(-2.05%) |
Aug 03, 2023 | 65.72 | 65.83 | 64.97 | 64.98 | 1,300,107 | -0.70(-1.07%) |
Aug 02, 2023 | 63.79 | 65.98 | 63.79 | 65.68 | 2,041,304 | +1.99(+3.12%) |