Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 54.94 | 56.15 | 54.92 | 56.04 | 3,513,615 | +2.80(+5.26%) |
Oct 30, 2023 | 53.33 | 53.42 | 52.97 | 53.24 | 2,276,991 | +1.18(+2.27%) |
Oct 27, 2023 | 52.84 | 52.88 | 51.98 | 52.06 | 2,392,500 | -0.54(-1.03%) |
Oct 26, 2023 | 52.89 | 53.11 | 52.48 | 52.60 | 1,593,601 | -0.35(-0.67%) |
Oct 25, 2023 | 52.95 | 53.38 | 52.59 | 52.96 | 2,612,288 | +0.32(+0.60%) |
Oct 24, 2023 | 52.25 | 52.65 | 52.21 | 52.64 | 2,385,910 | +0.73(+1.40%) |
Oct 23, 2023 | 51.79 | 52.30 | 51.60 | 51.91 | 1,417,101 | +0.11(+0.21%) |
Oct 20, 2023 | 52.30 | 52.40 | 51.77 | 51.80 | 1,500,049 | -0.70(-1.33%) |
Oct 19, 2023 | 52.50 | 53.03 | 52.25 | 52.50 | 1,755,523 | +0.02(+0.04%) |
Oct 18, 2023 | 52.85 | 52.99 | 52.36 | 52.48 | 1,638,381 | -0.75(-1.41%) |
Oct 17, 2023 | 53.18 | 53.48 | 52.94 | 53.23 | 3,308,359 | -0.31(-0.57%) |
Oct 16, 2023 | 53.09 | 53.65 | 52.79 | 53.54 | 1,467,729 | +0.61(+1.15%) |
Oct 13, 2023 | 52.90 | 53.02 | 52.58 | 52.93 | 1,862,081 | +0.09(+0.17%) |
Oct 12, 2023 | 53.82 | 53.86 | 52.63 | 52.84 | 3,048,225 | -0.92(-1.70%) |
Oct 11, 2023 | 53.79 | 53.95 | 53.50 | 53.76 | 2,087,123 | +0.90(+1.70%) |
Oct 10, 2023 | 52.62 | 53.03 | 52.50 | 52.86 | 2,119,966 | +1.08(+2.09%) |
Oct 09, 2023 | 51.55 | 51.78 | 51.21 | 51.77 | 1,464,640 | -0.26(-0.49%) |
Oct 06, 2023 | 51.59 | 52.25 | 50.91 | 52.03 | 6,517,330 | +0.02(+0.04%) |
Oct 05, 2023 | 53.12 | 53.39 | 51.56 | 52.01 | 5,056,852 | -0.22(-0.42%) |
Oct 04, 2023 | 52.27 | 52.35 | 51.71 | 52.23 | 1,959,463 | +0.02(+0.04%) |
Oct 03, 2023 | 52.26 | 52.48 | 51.90 | 52.21 | 2,303,079 | -0.43(-0.82%) |
Oct 02, 2023 | 53.72 | 53.78 | 52.48 | 52.64 | 2,925,750 | -1.85(-3.40%) |
Sep 29, 2023 | 54.94 | 54.97 | 54.48 | 54.49 | 2,986,284 | +1.71(+3.25%) |
Sep 28, 2023 | 52.63 | 53.11 | 52.50 | 52.78 | 1,528,991 | +0.18(+0.34%) |
Sep 27, 2023 | 53.40 | 53.42 | 52.35 | 52.60 | 1,572,042 | -0.87(-1.62%) |
Sep 26, 2023 | 53.74 | 53.97 | 53.42 | 53.47 | 1,478,263 | -0.93(-1.70%) |
Sep 25, 2023 | 54.92 | 54.43 | 54.28 | 54.40 | 1,445,026 | -1.22(-2.20%) |
Sep 22, 2023 | 56.07 | 56.16 | 55.57 | 55.62 | 1,035,353 | -0.38(-0.69%) |
Sep 21, 2023 | 56.52 | 56.52 | 55.91 | 56.00 | 1,964,023 | -0.55(-0.98%) |
Sep 20, 2023 | 56.59 | 56.77 | 56.41 | 56.55 | 1,739,983 | -0.09(-0.16%) |
Sep 19, 2023 | 56.88 | 56.95 | 56.58 | 56.64 | 1,084,741 | -0.16(-0.28%) |
Sep 18, 2023 | 56.24 | 56.81 | 56.13 | 56.80 | 1,657,774 | +0.76(+1.35%) |
Sep 15, 2023 | 56.21 | 56.50 | 55.98 | 56.04 | 2,587,901 | +0.02(+0.04%) |
Sep 14, 2023 | 55.41 | 56.08 | 55.18 | 56.02 | 1,848,941 | +0.82(+1.48%) |
Sep 13, 2023 | 55.01 | 55.49 | 55.01 | 55.20 | 1,966,624 | -0.16(-0.28%) |
Sep 12, 2023 | 55.76 | 55.97 | 55.33 | 55.36 | 1,555,203 | -0.86(-1.52%) |
Sep 11, 2023 | 55.74 | 56.30 | 55.66 | 56.22 | 2,360,339 | +0.82(+1.48%) |
Sep 08, 2023 | 55.37 | 55.53 | 55.26 | 55.40 | 1,019,831 | +0.02(+0.04%) |
Sep 07, 2023 | 55.24 | 55.61 | 55.24 | 55.38 | 1,912,135 | +0.17(+0.30%) |
Sep 06, 2023 | 55.09 | 55.68 | 55.00 | 55.21 | 3,094,593 | +0.31(+0.56%) |
Sep 05, 2023 | 55.05 | 55.09 | 54.74 | 54.91 | 1,979,503 | -0.45(-0.82%) |
Sep 01, 2023 | 56.08 | 56.17 | 55.15 | 55.36 | 2,931,702 | -0.70(-1.25%) |
Aug 31, 2023 | 56.64 | 56.76 | 56.02 | 56.06 | 1,796,934 | -0.95(-1.66%) |
Aug 30, 2023 | 57.13 | 57.43 | 56.98 | 57.01 | 1,674,113 | -0.07(-0.12%) |
Aug 29, 2023 | 56.30 | 57.09 | 56.30 | 57.08 | 2,557,354 | +0.66(+1.17%) |
Aug 28, 2023 | 56.27 | 56.53 | 56.19 | 56.42 | 1,212,792 | +0.58(+1.04%) |
Aug 25, 2023 | 56.03 | 56.03 | 55.38 | 55.84 | 1,422,808 | +0.22(+0.39%) |
Aug 24, 2023 | 55.84 | 56.18 | 55.59 | 55.62 | 1,310,046 | -0.46(-0.83%) |
Aug 23, 2023 | 55.26 | 56.09 | 55.26 | 56.08 | 1,614,811 | +0.76(+1.37%) |
Aug 22, 2023 | 55.33 | 55.42 | 55.18 | 55.32 | 1,689,973 | -0.06(-0.11%) |
Aug 21, 2023 | 55.47 | 55.58 | 55.04 | 55.38 | 1,982,411 | +0.44(+0.81%) |
Aug 18, 2023 | 54.42 | 55.02 | 54.35 | 54.94 | 1,682,890 | +0.35(+0.65%) |
Aug 17, 2023 | 54.66 | 54.89 | 54.42 | 54.58 | 1,348,282 | +0.34(+0.62%) |
Aug 16, 2023 | 54.59 | 54.80 | 54.22 | 54.25 | 1,528,924 | -0.45(-0.83%) |
Aug 15, 2023 | 55.17 | 55.26 | 54.63 | 54.70 | 1,380,567 | -0.83(-1.49%) |
Aug 14, 2023 | 55.18 | 55.56 | 55.01 | 55.53 | 1,359,979 | +0.05(+0.09%) |
Aug 11, 2023 | 55.50 | 55.76 | 55.30 | 55.48 | 1,734,652 | -0.53(-0.95%) |
Aug 10, 2023 | 56.14 | 56.52 | 55.96 | 56.01 | 2,039,851 | +0.34(+0.60%) |
Aug 09, 2023 | 55.63 | 55.89 | 55.49 | 55.68 | 1,951,554 | +0.18(+0.32%) |
Aug 08, 2023 | 55.16 | 55.58 | 54.98 | 55.50 | 2,208,786 | -0.12(-0.21%) |
Aug 07, 2023 | 55.76 | 55.82 | 55.50 | 55.62 | 2,654,633 | -0.05(-0.09%) |
Aug 04, 2023 | 55.61 | 56.45 | 55.60 | 55.67 | 3,236,035 | -0.48(-0.86%) |
Aug 03, 2023 | 56.62 | 56.62 | 55.69 | 56.15 | 4,447,545 | +0.74(+1.33%) |
Aug 02, 2023 | 54.94 | 55.50 | 54.89 | 55.41 | 3,534,455 | -0.60(-1.07%) |