Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 55.01 | 55.78 | 54.17 | 55.27 | 1,153,484 | -0.03(-0.05%) |
Oct 30, 2023 | 54.73 | 55.41 | 54.00 | 55.30 | 1,337,420 | +1.11(+2.05%) |
Oct 27, 2023 | 54.96 | 55.05 | 53.85 | 54.19 | 931,510 | -0.50(-0.91%) |
Oct 26, 2023 | 54.71 | 55.18 | 54.12 | 54.69 | 1,061,784 | +0.22(+0.40%) |
Oct 25, 2023 | 54.22 | 54.91 | 53.96 | 54.47 | 1,078,453 | -0.61(-1.11%) |
Oct 24, 2023 | 54.68 | 55.85 | 53.99 | 55.08 | 1,533,617 | +1.53(+2.86%) |
Oct 23, 2023 | 52.73 | 54.27 | 52.38 | 53.55 | 989,090 | +0.39(+0.73%) |
Oct 20, 2023 | 54.02 | 54.29 | 53.11 | 53.16 | 1,424,210 | -0.94(-1.74%) |
Oct 19, 2023 | 54.66 | 55.57 | 53.91 | 54.10 | 1,924,904 | -0.47(-0.86%) |
Oct 18, 2023 | 54.94 | 55.64 | 54.24 | 54.57 | 1,910,897 | -0.75(-1.36%) |
Oct 17, 2023 | 53.66 | 55.97 | 53.66 | 55.32 | 2,801,997 | +2.59(+4.91%) |
Oct 16, 2023 | 52.08 | 53.27 | 51.72 | 52.73 | 2,351,618 | +1.75(+3.43%) |
Oct 13, 2023 | 50.94 | 51.50 | 50.52 | 50.98 | 1,606,645 | +0.12(+0.24%) |
Oct 12, 2023 | 51.12 | 51.15 | 50.09 | 50.86 | 1,612,104 | -0.29(-0.57%) |
Oct 11, 2023 | 49.60 | 51.15 | 49.29 | 51.15 | 3,173,743 | +1.42(+2.86%) |
Oct 10, 2023 | 48.33 | 50.00 | 48.18 | 49.73 | 1,505,549 | +1.76(+3.67%) |
Oct 09, 2023 | 47.39 | 48.16 | 47.18 | 47.97 | 1,123,114 | -0.13(-0.27%) |
Oct 06, 2023 | 47.15 | 49.16 | 47.05 | 48.10 | 1,859,820 | +0.70(+1.48%) |
Oct 05, 2023 | 47.50 | 47.58 | 46.65 | 47.40 | 1,178,986 | -0.05(-0.11%) |
Oct 04, 2023 | 47.26 | 47.70 | 46.82 | 47.45 | 1,054,293 | +0.47(+1.00%) |
Oct 03, 2023 | 47.93 | 48.26 | 46.50 | 46.98 | 1,803,812 | -1.25(-2.59%) |
Oct 02, 2023 | 48.86 | 49.29 | 47.97 | 48.23 | 1,980,000 | -0.95(-1.93%) |
Sep 29, 2023 | 47.28 | 49.88 | 47.24 | 49.18 | 4,534,845 | +2.23(+4.75%) |
Sep 28, 2023 | 46.04 | 47.19 | 45.94 | 46.95 | 1,988,911 | +0.83(+1.80%) |
Sep 27, 2023 | 44.95 | 46.70 | 44.95 | 46.12 | 3,074,329 | +1.71(+3.85%) |
Sep 26, 2023 | 45.03 | 45.22 | 44.13 | 44.41 | 2,637,454 | -0.76(-1.68%) |
Sep 25, 2023 | 44.76 | 45.64 | 44.98 | 45.17 | 2,465,157 | -0.20(-0.44%) |
Sep 22, 2023 | 46.00 | 46.20 | 44.62 | 45.37 | 3,320,091 | -0.44(-0.96%) |
Sep 21, 2023 | 46.27 | 47.12 | 45.57 | 45.81 | 3,070,412 | -0.89(-1.91%) |
Sep 20, 2023 | 46.38 | 47.46 | 46.32 | 46.70 | 3,270,157 | +0.28(+0.60%) |
Sep 19, 2023 | 47.47 | 47.67 | 45.58 | 46.42 | 6,031,237 | -2.08(-4.29%) |
Sep 18, 2023 | 49.66 | 50.00 | 48.01 | 48.50 | 6,339,540 | -1.79(-3.56%) |
Sep 15, 2023 | 56.01 | 56.72 | 49.91 | 50.29 | 12,752,410 | -9.51(-15.90%) |
Sep 14, 2023 | 59.34 | 60.48 | 59.19 | 59.80 | 1,040,166 | +0.92(+1.56%) |
Sep 13, 2023 | 59.32 | 59.77 | 58.75 | 58.88 | 958,878 | -0.71(-1.19%) |
Sep 12, 2023 | 58.04 | 59.95 | 57.21 | 59.59 | 1,944,762 | +1.27(+2.18%) |
Sep 11, 2023 | 59.02 | 59.41 | 58.05 | 58.32 | 833,200 | -0.52(-0.88%) |
Sep 08, 2023 | 59.68 | 59.76 | 58.70 | 58.84 | 700,310 | -0.61(-1.03%) |
Sep 07, 2023 | 59.67 | 60.34 | 59.23 | 59.45 | 810,729 | -0.72(-1.20%) |
Sep 06, 2023 | 61.04 | 61.36 | 59.34 | 60.17 | 782,804 | -0.82(-1.34%) |
Sep 05, 2023 | 61.14 | 61.69 | 60.23 | 60.99 | 795,045 | -0.67(-1.09%) |
Sep 01, 2023 | 61.34 | 62.00 | 60.88 | 61.66 | 680,220 | +0.86(+1.41%) |
Aug 31, 2023 | 61.45 | 61.61 | 60.77 | 60.80 | 607,683 | -0.57(-0.93%) |
Aug 30, 2023 | 61.19 | 61.78 | 61.19 | 61.37 | 794,561 | -0.07(-0.11%) |
Aug 29, 2023 | 60.37 | 61.68 | 60.16 | 61.44 | 1,048,485 | +0.89(+1.47%) |
Aug 28, 2023 | 60.35 | 60.87 | 60.24 | 60.55 | 699,365 | +0.53(+0.88%) |
Aug 25, 2023 | 59.46 | 60.26 | 59.16 | 60.02 | 937,201 | +0.72(+1.21%) |
Aug 24, 2023 | 59.94 | 60.40 | 59.04 | 59.30 | 1,118,129 | -0.94(-1.56%) |
Aug 23, 2023 | 59.55 | 60.43 | 58.94 | 60.24 | 1,019,582 | +0.64(+1.07%) |
Aug 22, 2023 | 58.44 | 59.80 | 58.44 | 59.60 | 1,383,179 | +1.38(+2.37%) |
Aug 21, 2023 | 59.41 | 59.61 | 57.90 | 58.22 | 1,196,936 | -1.35(-2.27%) |
Aug 18, 2023 | 58.56 | 60.20 | 58.39 | 59.57 | 1,348,885 | +0.52(+0.88%) |
Aug 17, 2023 | 60.37 | 60.76 | 59.02 | 59.05 | 1,145,112 | -1.53(-2.53%) |
Aug 16, 2023 | 61.15 | 61.48 | 60.33 | 60.58 | 949,643 | -0.54(-0.88%) |
Aug 15, 2023 | 61.50 | 61.62 | 60.68 | 61.12 | 1,019,979 | -0.68(-1.10%) |
Aug 14, 2023 | 60.70 | 61.92 | 60.67 | 61.80 | 1,048,171 | +1.13(+1.86%) |
Aug 11, 2023 | 61.03 | 61.38 | 60.59 | 60.67 | 1,187,697 | -0.72(-1.17%) |
Aug 10, 2023 | 61.18 | 61.99 | 61.00 | 61.39 | 832,209 | +0.57(+0.94%) |
Aug 09, 2023 | 61.58 | 61.69 | 60.42 | 60.82 | 1,482,817 | -0.64(-1.04%) |
Aug 08, 2023 | 61.14 | 61.66 | 60.01 | 61.46 | 1,534,588 | -0.35(-0.57%) |
Aug 07, 2023 | 61.59 | 61.98 | 60.98 | 61.81 | 2,259,777 | +0.30(+0.49%) |
Aug 04, 2023 | 62.92 | 64.14 | 61.45 | 61.51 | 2,232,249 | -0.72(-1.16%) |
Aug 03, 2023 | 64.03 | 64.26 | 61.84 | 62.23 | 4,670,614 | -4.02(-6.07%) |
Aug 02, 2023 | 66.77 | 67.66 | 66.21 | 66.25 | 1,850,076 | -1.13(-1.68%) |