Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 52.44 | 52.88 | 51.07 | 51.99 | 1,531,412 | +0.25(+0.49%) |
Oct 30, 2023 | 51.78 | 52.91 | 50.84 | 51.74 | 1,525,635 | +0.86(+1.70%) |
Oct 27, 2023 | 52.54 | 52.54 | 50.60 | 50.87 | 1,107,648 | -1.15(-2.22%) |
Oct 26, 2023 | 50.88 | 52.46 | 50.88 | 52.03 | 1,518,269 | +1.41(+2.78%) |
Oct 25, 2023 | 51.81 | 52.19 | 50.29 | 50.62 | 1,325,849 | -1.61(-3.08%) |
Oct 24, 2023 | 51.86 | 52.74 | 51.50 | 52.23 | 624,542 | +0.81(+1.57%) |
Oct 23, 2023 | 51.68 | 52.34 | 51.28 | 51.43 | 951,519 | -0.88(-1.69%) |
Oct 20, 2023 | 53.07 | 53.69 | 52.23 | 52.31 | 1,324,682 | -0.63(-1.19%) |
Oct 19, 2023 | 54.35 | 55.11 | 52.92 | 52.94 | 1,231,332 | -1.98(-3.60%) |
Oct 18, 2023 | 55.51 | 55.81 | 54.84 | 54.92 | 1,047,830 | -1.52(-2.70%) |
Oct 17, 2023 | 54.41 | 56.88 | 54.38 | 56.44 | 1,304,369 | +1.36(+2.47%) |
Oct 16, 2023 | 54.52 | 55.77 | 53.73 | 55.09 | 1,367,498 | +1.28(+2.38%) |
Oct 13, 2023 | 54.95 | 55.34 | 53.41 | 53.81 | 1,204,392 | -0.74(-1.35%) |
Oct 12, 2023 | 55.02 | 55.02 | 53.60 | 54.54 | 1,093,781 | -0.77(-1.39%) |
Oct 11, 2023 | 54.00 | 55.41 | 53.83 | 55.31 | 1,519,888 | +1.93(+3.62%) |
Oct 10, 2023 | 52.70 | 54.39 | 52.63 | 53.38 | 1,891,047 | +0.78(+1.48%) |
Oct 09, 2023 | 50.83 | 52.95 | 50.83 | 52.60 | 2,099,687 | +0.94(+1.82%) |
Oct 06, 2023 | 51.90 | 52.33 | 49.78 | 51.66 | 3,413,103 | -1.36(-2.56%) |
Oct 05, 2023 | 53.18 | 53.50 | 52.11 | 53.02 | 2,513,705 | -0.29(-0.55%) |
Oct 04, 2023 | 53.22 | 53.56 | 52.51 | 53.31 | 2,862,959 | +0.47(+0.88%) |
Oct 03, 2023 | 55.33 | 55.53 | 52.33 | 52.84 | 2,386,387 | -2.92(-5.24%) |
Oct 02, 2023 | 57.70 | 58.03 | 55.20 | 55.77 | 1,707,344 | -1.96(-3.40%) |
Sep 29, 2023 | 58.34 | 58.64 | 57.24 | 57.73 | 1,426,738 | +0.27(+0.47%) |
Sep 28, 2023 | 56.37 | 58.31 | 56.37 | 57.45 | 2,114,403 | +1.27(+2.26%) |
Sep 27, 2023 | 55.30 | 56.64 | 55.19 | 56.18 | 2,401,546 | +1.10(+1.99%) |
Sep 26, 2023 | 56.10 | 56.74 | 54.73 | 55.09 | 1,582,089 | -1.83(-3.22%) |
Sep 25, 2023 | 57.16 | 56.97 | 56.35 | 56.92 | 1,208,053 | -0.64(-1.11%) |
Sep 22, 2023 | 58.17 | 58.48 | 56.85 | 57.56 | 1,687,379 | -0.54(-0.94%) |
Sep 21, 2023 | 61.77 | 61.86 | 58.04 | 58.10 | 2,123,678 | -4.47(-7.14%) |
Sep 20, 2023 | 63.45 | 64.18 | 62.36 | 62.57 | 1,025,923 | +0.01(+0.02%) |
Sep 19, 2023 | 62.28 | 63.47 | 62.28 | 62.56 | 906,900 | +0.20(+0.32%) |
Sep 18, 2023 | 63.11 | 63.21 | 61.93 | 62.36 | 901,817 | -0.90(-1.42%) |
Sep 15, 2023 | 63.23 | 63.70 | 62.58 | 63.25 | 2,365,447 | +0.04(+0.06%) |
Sep 14, 2023 | 61.82 | 63.49 | 61.82 | 63.22 | 1,092,864 | +2.33(+3.82%) |
Sep 13, 2023 | 62.84 | 62.99 | 60.18 | 60.89 | 1,542,886 | -2.05(-3.26%) |
Sep 12, 2023 | 62.79 | 63.22 | 62.27 | 62.94 | 679,777 | -0.20(-0.32%) |
Sep 11, 2023 | 63.66 | 63.85 | 62.71 | 63.14 | 873,567 | -0.40(-0.63%) |
Sep 08, 2023 | 63.29 | 63.63 | 62.45 | 63.54 | 1,039,993 | +0.61(+0.97%) |
Sep 07, 2023 | 62.70 | 63.28 | 62.10 | 62.93 | 1,810,999 | -0.16(-0.26%) |
Sep 06, 2023 | 63.39 | 64.08 | 62.13 | 63.09 | 1,686,082 | -0.75(-1.18%) |
Sep 05, 2023 | 63.51 | 64.58 | 63.33 | 63.85 | 1,813,110 | +0.21(+0.33%) |
Sep 01, 2023 | 64.21 | 64.66 | 63.47 | 63.64 | 1,771,330 | -0.09(-0.13%) |
Aug 31, 2023 | 64.35 | 64.61 | 63.49 | 63.72 | 2,358,440 | -0.51(-0.79%) |
Aug 30, 2023 | 63.94 | 64.61 | 63.58 | 64.23 | 775,968 | +0.17(+0.27%) |
Aug 29, 2023 | 62.57 | 64.27 | 62.05 | 64.06 | 1,652,880 | +1.66(+2.66%) |
Aug 28, 2023 | 61.51 | 63.04 | 61.51 | 62.40 | 1,410,269 | +1.31(+2.14%) |
Aug 25, 2023 | 62.12 | 62.50 | 60.63 | 61.09 | 973,433 | -0.72(-1.16%) |
Aug 24, 2023 | 61.56 | 63.02 | 61.56 | 61.80 | 840,712 | +0.15(+0.25%) |
Aug 23, 2023 | 59.97 | 62.09 | 59.51 | 61.65 | 1,383,226 | +1.98(+3.31%) |
Aug 22, 2023 | 60.36 | 60.42 | 59.59 | 59.68 | 1,042,501 | -0.28(-0.46%) |
Aug 21, 2023 | 60.32 | 60.32 | 59.07 | 59.95 | 1,005,892 | -0.46(-0.76%) |
Aug 18, 2023 | 59.52 | 60.70 | 59.05 | 60.41 | 891,898 | +0.23(+0.38%) |
Aug 17, 2023 | 61.05 | 61.20 | 60.18 | 60.18 | 1,487,229 | -0.76(-1.25%) |
Aug 16, 2023 | 61.17 | 61.57 | 60.74 | 60.95 | 1,234,786 | -0.59(-0.96%) |
Aug 15, 2023 | 62.47 | 62.53 | 61.31 | 61.54 | 1,930,168 | -2.10(-3.30%) |
Aug 14, 2023 | 64.10 | 64.28 | 63.29 | 63.64 | 1,101,955 | -1.37(-2.11%) |
Aug 11, 2023 | 63.57 | 65.26 | 63.19 | 65.01 | 850,897 | +0.79(+1.23%) |
Aug 10, 2023 | 64.69 | 65.56 | 63.89 | 64.22 | 1,103,098 | +0.21(+0.33%) |
Aug 09, 2023 | 65.34 | 65.40 | 63.54 | 64.01 | 1,632,926 | -1.48(-2.26%) |
Aug 08, 2023 | 65.04 | 65.61 | 64.17 | 65.49 | 1,281,205 | -1.08(-1.62%) |
Aug 07, 2023 | 65.48 | 66.76 | 65.47 | 66.57 | 1,670,833 | +1.16(+1.78%) |
Aug 04, 2023 | 63.63 | 65.97 | 63.46 | 65.40 | 1,869,361 | +1.36(+2.13%) |
Aug 03, 2023 | 64.18 | 64.21 | 62.50 | 64.04 | 1,530,171 | +0.06(+0.09%) |
Aug 02, 2023 | 61.20 | 64.30 | 60.65 | 63.98 | 2,531,235 | +2.22(+3.60%) |