Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 57.16 | 57.89 | 57.13 | 57.32 | 5,010,321 | +0.11(+0.19%) |
Oct 30, 2023 | 56.91 | 57.47 | 56.55 | 57.21 | 3,710,210 | +0.61(+1.08%) |
Oct 27, 2023 | 56.06 | 57.12 | 56.06 | 56.60 | 4,085,065 | +0.36(+0.65%) |
Oct 26, 2023 | 56.14 | 56.97 | 56.01 | 56.24 | 3,678,324 | +0.16(+0.28%) |
Oct 25, 2023 | 56.10 | 56.21 | 55.42 | 56.08 | 3,711,690 | -0.15(-0.26%) |
Oct 24, 2023 | 56.44 | 56.87 | 55.79 | 56.23 | 3,028,320 | +0.20(+0.35%) |
Oct 23, 2023 | 56.36 | 56.66 | 55.98 | 56.03 | 2,662,657 | -0.22(-0.40%) |
Oct 20, 2023 | 57.22 | 57.46 | 56.12 | 56.26 | 3,974,394 | -0.90(-1.57%) |
Oct 19, 2023 | 57.87 | 58.03 | 56.89 | 57.15 | 3,894,049 | -0.25(-0.44%) |
Oct 18, 2023 | 58.59 | 58.74 | 57.37 | 57.41 | 4,118,884 | -1.24(-2.11%) |
Oct 17, 2023 | 58.42 | 58.67 | 57.95 | 58.65 | 3,716,473 | +0.18(+0.30%) |
Oct 16, 2023 | 58.95 | 59.12 | 57.99 | 58.47 | 4,987,010 | -0.23(-0.40%) |
Oct 13, 2023 | 59.28 | 59.50 | 58.13 | 58.71 | 6,760,233 | -0.10(-0.17%) |
Oct 12, 2023 | 57.32 | 59.26 | 56.64 | 58.80 | 14,889,484 | +4.11(+7.52%) |
Oct 11, 2023 | 54.43 | 54.84 | 54.12 | 54.69 | 5,656,945 | +0.16(+0.29%) |
Oct 10, 2023 | 55.24 | 55.24 | 54.39 | 54.54 | 4,019,795 | -0.61(-1.10%) |
Oct 09, 2023 | 54.68 | 55.44 | 54.68 | 55.14 | 3,004,385 | +0.34(+0.62%) |
Oct 06, 2023 | 53.50 | 55.14 | 53.47 | 54.80 | 3,814,905 | +1.19(+2.22%) |
Oct 05, 2023 | 53.90 | 54.05 | 53.41 | 53.61 | 2,573,096 | -0.12(-0.22%) |
Oct 04, 2023 | 53.08 | 53.78 | 52.70 | 53.73 | 2,948,975 | +0.81(+1.53%) |
Oct 03, 2023 | 53.46 | 53.93 | 52.67 | 52.92 | 2,997,811 | -0.65(-1.22%) |
Oct 02, 2023 | 53.41 | 53.76 | 53.11 | 53.57 | 2,736,278 | +0.21(+0.40%) |
Sep 29, 2023 | 54.44 | 54.44 | 53.24 | 53.35 | 3,200,432 | -0.99(-1.82%) |
Sep 28, 2023 | 53.87 | 54.63 | 53.77 | 54.34 | 3,036,411 | +0.58(+1.07%) |
Sep 27, 2023 | 53.42 | 54.02 | 53.32 | 53.76 | 3,135,527 | +0.59(+1.10%) |
Sep 26, 2023 | 53.36 | 53.52 | 52.96 | 53.18 | 2,943,210 | -0.32(-0.60%) |
Sep 25, 2023 | 52.87 | 53.53 | 52.87 | 53.50 | 2,114,471 | +0.57(+1.07%) |
Sep 22, 2023 | 52.72 | 53.25 | 52.68 | 52.93 | 2,132,974 | +0.11(+0.20%) |
Sep 21, 2023 | 52.91 | 53.27 | 52.56 | 52.83 | 2,857,025 | -0.18(-0.33%) |
Sep 20, 2023 | 53.85 | 53.97 | 52.97 | 53.00 | 1,997,194 | -0.51(-0.95%) |
Sep 19, 2023 | 53.52 | 53.66 | 52.95 | 53.51 | 2,477,203 | -0.11(-0.20%) |
Sep 18, 2023 | 53.99 | 54.34 | 53.54 | 53.62 | 2,843,166 | -0.30(-0.56%) |
Sep 15, 2023 | 53.84 | 53.95 | 53.52 | 53.92 | 4,746,634 | +0.39(+0.73%) |
Sep 14, 2023 | 53.81 | 53.89 | 53.38 | 53.53 | 2,606,313 | +0.12(+0.22%) |
Sep 13, 2023 | 53.27 | 53.50 | 52.97 | 53.41 | 2,298,602 | +0.18(+0.33%) |
Sep 12, 2023 | 53.07 | 53.48 | 53.04 | 53.24 | 2,109,381 | -0.08(-0.15%) |
Sep 11, 2023 | 53.26 | 53.85 | 52.94 | 53.32 | 2,680,655 | +0.09(+0.17%) |
Sep 08, 2023 | 54.13 | 54.20 | 53.07 | 53.23 | 3,074,713 | -0.81(-1.50%) |
Sep 07, 2023 | 53.92 | 54.24 | 53.32 | 54.04 | 4,151,070 | -0.51(-0.93%) |
Sep 06, 2023 | 54.50 | 55.02 | 54.03 | 54.55 | 3,332,725 | -0.21(-0.39%) |
Sep 05, 2023 | 55.93 | 55.95 | 54.66 | 54.76 | 3,509,761 | -1.17(-2.10%) |
Sep 01, 2023 | 56.67 | 56.76 | 55.56 | 55.93 | 2,359,860 | -0.29(-0.52%) |
Aug 31, 2023 | 56.57 | 56.72 | 56.18 | 56.23 | 3,169,695 | -0.20(-0.35%) |
Aug 30, 2023 | 56.16 | 56.61 | 56.11 | 56.42 | 1,773,788 | +0.23(+0.42%) |
Aug 29, 2023 | 55.77 | 56.30 | 55.24 | 56.19 | 2,337,052 | +0.21(+0.37%) |
Aug 28, 2023 | 56.19 | 56.31 | 55.76 | 55.98 | 1,190,176 | +0.17(+0.30%) |
Aug 25, 2023 | 55.38 | 56.09 | 55.38 | 55.82 | 2,228,682 | +0.69(+1.26%) |
Aug 24, 2023 | 56.09 | 56.33 | 55.10 | 55.12 | 2,214,546 | -0.83(-1.48%) |
Aug 23, 2023 | 55.75 | 56.09 | 55.62 | 55.95 | 1,959,184 | +0.44(+0.79%) |
Aug 22, 2023 | 55.81 | 56.12 | 55.37 | 55.51 | 1,786,821 | -0.33(-0.59%) |
Aug 21, 2023 | 55.92 | 56.31 | 55.31 | 55.84 | 2,273,788 | -0.29(-0.52%) |
Aug 18, 2023 | 55.63 | 56.26 | 55.43 | 56.14 | 2,299,306 | +0.22(+0.40%) |
Aug 17, 2023 | 55.90 | 56.25 | 55.72 | 55.91 | 3,772,746 | +0.21(+0.39%) |
Aug 16, 2023 | 56.25 | 56.74 | 55.66 | 55.70 | 1,670,343 | -0.50(-0.89%) |
Aug 15, 2023 | 56.39 | 56.39 | 56.05 | 56.20 | 1,936,835 | -0.20(-0.35%) |
Aug 14, 2023 | 56.06 | 56.45 | 55.84 | 56.39 | 2,133,171 | +0.30(+0.54%) |
Aug 11, 2023 | 55.48 | 56.19 | 55.44 | 56.09 | 2,268,808 | +0.64(+1.16%) |
Aug 10, 2023 | 55.92 | 56.23 | 55.30 | 55.44 | 1,773,831 | -0.29(-0.53%) |
Aug 09, 2023 | 55.57 | 55.99 | 55.19 | 55.74 | 2,593,115 | +0.37(+0.67%) |
Aug 08, 2023 | 55.43 | 55.45 | 54.67 | 55.37 | 2,292,093 | -0.52(-0.93%) |
Aug 07, 2023 | 55.23 | 55.96 | 55.23 | 55.88 | 2,764,435 | +1.12(+2.05%) |
Aug 04, 2023 | 56.02 | 56.02 | 54.64 | 54.76 | 3,498,409 | -0.81(-1.46%) |
Aug 03, 2023 | 55.85 | 56.16 | 55.34 | 55.57 | 3,099,722 | -0.94(-1.66%) |
Aug 02, 2023 | 56.68 | 56.99 | 56.37 | 56.51 | 2,468,997 | -0.46(-0.81%) |