Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 50.77 | 51.13 | 50.55 | 51.10 | 5,686,366 | +0.42(+0.83%) |
Oct 30, 2023 | 50.41 | 50.84 | 50.35 | 50.68 | 5,665,525 | +0.78(+1.56%) |
Oct 27, 2023 | 49.97 | 50.40 | 49.51 | 49.90 | 5,087,188 | -0.16(-0.32%) |
Oct 26, 2023 | 50.10 | 50.38 | 49.97 | 50.06 | 5,384,024 | -0.02(-0.04%) |
Oct 25, 2023 | 49.93 | 50.53 | 49.79 | 50.08 | 4,751,922 | +0.03(+0.06%) |
Oct 24, 2023 | 49.23 | 50.83 | 49.20 | 50.05 | 7,827,650 | -0.25(-0.50%) |
Oct 23, 2023 | 49.75 | 50.59 | 49.43 | 50.30 | 4,386,656 | +0.32(+0.64%) |
Oct 20, 2023 | 50.40 | 50.66 | 49.77 | 49.98 | 7,487,873 | -0.42(-0.83%) |
Oct 19, 2023 | 50.07 | 50.81 | 49.80 | 50.40 | 8,158,988 | +0.56(+1.12%) |
Oct 18, 2023 | 49.73 | 50.38 | 49.62 | 49.84 | 5,449,165 | +0.05(+0.10%) |
Oct 17, 2023 | 48.63 | 49.86 | 48.63 | 49.79 | 7,497,978 | +1.12(+2.30%) |
Oct 16, 2023 | 48.01 | 48.83 | 47.80 | 48.67 | 5,461,740 | +0.95(+1.99%) |
Oct 13, 2023 | 47.71 | 48.02 | 47.13 | 47.72 | 6,060,640 | +0.18(+0.38%) |
Oct 12, 2023 | 49.59 | 49.62 | 47.23 | 47.54 | 8,329,557 | -2.06(-4.15%) |
Oct 11, 2023 | 50.70 | 50.87 | 49.40 | 49.60 | 4,923,125 | -0.80(-1.59%) |
Oct 10, 2023 | 50.16 | 50.63 | 49.68 | 50.40 | 7,167,572 | +0.76(+1.53%) |
Oct 09, 2023 | 49.86 | 49.87 | 48.80 | 49.64 | 4,593,361 | -0.33(-0.66%) |
Oct 06, 2023 | 49.60 | 50.10 | 48.51 | 49.97 | 7,947,198 | -0.12(-0.24%) |
Oct 05, 2023 | 52.29 | 52.40 | 49.94 | 50.09 | 6,769,807 | -2.24(-4.28%) |
Oct 04, 2023 | 50.89 | 52.43 | 50.62 | 52.33 | 6,805,036 | +1.66(+3.28%) |
Oct 03, 2023 | 52.40 | 52.50 | 50.44 | 50.67 | 7,451,545 | -1.87(-3.56%) |
Oct 02, 2023 | 52.83 | 52.96 | 52.28 | 52.54 | 4,092,533 | -0.41(-0.77%) |
Sep 29, 2023 | 53.50 | 53.60 | 52.76 | 52.95 | 5,134,734 | -0.21(-0.40%) |
Sep 28, 2023 | 53.24 | 53.50 | 53.05 | 53.16 | 4,003,277 | +0.04(+0.08%) |
Sep 27, 2023 | 54.32 | 54.49 | 52.94 | 53.12 | 6,241,231 | -1.17(-2.16%) |
Sep 26, 2023 | 54.50 | 54.60 | 54.22 | 54.29 | 5,284,950 | -0.36(-0.66%) |
Sep 25, 2023 | 54.30 | 54.70 | 54.63 | 54.65 | 5,082,835 | +0.13(+0.24%) |
Sep 22, 2023 | 54.70 | 54.99 | 54.38 | 54.52 | 7,062,455 | -0.23(-0.42%) |
Sep 21, 2023 | 55.53 | 55.61 | 54.61 | 54.75 | 8,015,315 | -1.01(-1.81%) |
Sep 20, 2023 | 56.30 | 56.33 | 55.69 | 55.76 | 4,330,693 | -0.25(-0.45%) |
Sep 19, 2023 | 56.02 | 56.17 | 55.60 | 56.01 | 3,798,829 | -0.26(-0.46%) |
Sep 18, 2023 | 56.33 | 56.51 | 55.98 | 56.27 | 3,840,286 | +0.13(+0.23%) |
Sep 15, 2023 | 56.93 | 57.04 | 55.98 | 56.14 | 9,790,594 | -0.73(-1.28%) |
Sep 14, 2023 | 56.59 | 57.02 | 56.34 | 56.87 | 2,990,136 | +0.35(+0.62%) |
Sep 13, 2023 | 56.06 | 56.98 | 56.04 | 56.52 | 4,684,758 | +0.37(+0.66%) |
Sep 12, 2023 | 56.64 | 56.77 | 56.13 | 56.15 | 3,830,431 | -0.63(-1.11%) |
Sep 11, 2023 | 56.40 | 57.01 | 56.30 | 56.78 | 3,285,834 | +0.41(+0.73%) |
Sep 08, 2023 | 56.53 | 56.67 | 56.15 | 56.37 | 2,486,774 | -0.27(-0.48%) |
Sep 07, 2023 | 56.28 | 56.80 | 55.98 | 56.64 | 3,873,763 | +0.36(+0.64%) |
Sep 06, 2023 | 56.00 | 56.29 | 55.81 | 56.28 | 4,045,216 | +0.32(+0.57%) |
Sep 05, 2023 | 56.47 | 56.47 | 55.38 | 55.96 | 6,205,482 | -0.59(-1.04%) |
Sep 01, 2023 | 57.70 | 57.76 | 56.49 | 56.55 | 2,832,925 | -0.86(-1.50%) |
Aug 31, 2023 | 58.06 | 58.17 | 57.25 | 57.41 | 4,962,712 | -0.74(-1.27%) |
Aug 30, 2023 | 58.50 | 58.90 | 58.08 | 58.15 | 3,246,435 | -0.34(-0.58%) |
Aug 29, 2023 | 57.71 | 58.60 | 57.60 | 58.49 | 3,403,510 | +0.78(+1.35%) |
Aug 28, 2023 | 57.74 | 57.95 | 57.40 | 57.71 | 2,244,923 | +0.37(+0.65%) |
Aug 25, 2023 | 57.22 | 57.52 | 56.81 | 57.34 | 2,654,897 | +0.31(+0.54%) |
Aug 24, 2023 | 58.08 | 58.33 | 56.93 | 57.03 | 5,129,057 | -0.88(-1.52%) |
Aug 23, 2023 | 57.57 | 58.30 | 57.56 | 57.91 | 3,975,048 | +0.56(+0.98%) |
Aug 22, 2023 | 57.42 | 57.54 | 57.07 | 57.35 | 2,674,941 | -0.07(-0.12%) |
Aug 21, 2023 | 57.29 | 57.87 | 57.07 | 57.42 | 3,324,128 | +0.06(+0.10%) |
Aug 18, 2023 | 57.00 | 57.56 | 56.79 | 57.36 | 3,319,824 | +0.11(+0.19%) |
Aug 17, 2023 | 58.29 | 58.33 | 57.20 | 57.25 | 3,542,659 | -1.05(-1.80%) |
Aug 16, 2023 | 58.54 | 58.98 | 58.24 | 58.30 | 2,776,266 | +0.09(+0.15%) |
Aug 15, 2023 | 59.00 | 59.23 | 58.15 | 58.21 | 2,949,351 | -0.80(-1.36%) |
Aug 14, 2023 | 58.50 | 59.23 | 58.16 | 59.01 | 3,904,728 | +0.83(+1.43%) |
Aug 11, 2023 | 58.39 | 58.47 | 57.92 | 58.18 | 2,381,165 | +0.08(+0.14%) |
Aug 10, 2023 | 58.00 | 58.82 | 57.84 | 58.10 | 3,698,584 | +0.59(+1.03%) |
Aug 09, 2023 | 57.64 | 57.74 | 57.02 | 57.51 | 4,686,598 | +0.10(+0.17%) |
Aug 08, 2023 | 58.44 | 58.61 | 56.96 | 57.41 | 4,825,000 | -1.08(-1.85%) |
Aug 07, 2023 | 56.06 | 58.56 | 55.72 | 58.49 | 8,386,340 | +3.38(+6.13%) |
Aug 04, 2023 | 56.90 | 57.09 | 54.99 | 55.11 | 9,744,369 | -2.87(-4.95%) |
Aug 03, 2023 | 57.44 | 58.30 | 57.41 | 57.98 | 7,113,745 | +0.35(+0.61%) |
Aug 02, 2023 | 57.49 | 57.97 | 57.30 | 57.63 | 4,830,351 | -0.08(-0.14%) |