Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 53.78 | 53.88 | 53.77 | 53.85 | 59,162 | +0.10(+0.18%) |
Oct 30, 2023 | 53.69 | 53.83 | 53.68 | 53.75 | 65,716 | +0.10(+0.18%) |
Oct 27, 2023 | 53.83 | 53.86 | 53.62 | 53.65 | 74,734 | -0.23(-0.43%) |
Oct 26, 2023 | 53.83 | 53.95 | 53.83 | 53.89 | 77,468 | +0.06(+0.11%) |
Oct 25, 2023 | 53.76 | 53.87 | 53.76 | 53.83 | 68,907 | +0.02(+0.04%) |
Oct 24, 2023 | 53.77 | 53.88 | 53.76 | 53.81 | 80,598 | +0.11(+0.20%) |
Oct 23, 2023 | 53.77 | 53.86 | 53.70 | 53.70 | 67,057 | -0.11(-0.20%) |
Oct 20, 2023 | 53.94 | 53.99 | 53.79 | 53.81 | 99,135 | -0.17(-0.31%) |
Oct 19, 2023 | 54.06 | 54.17 | 53.97 | 53.97 | 66,721 | -0.14(-0.25%) |
Oct 18, 2023 | 54.24 | 54.24 | 54.09 | 54.11 | 69,163 | -0.18(-0.32%) |
Oct 17, 2023 | 54.05 | 54.29 | 54.05 | 54.29 | 82,891 | +0.11(+0.20%) |
Oct 16, 2023 | 54.06 | 54.22 | 54.04 | 54.18 | 109,863 | +0.18(+0.34%) |
Oct 13, 2023 | 54.04 | 54.07 | 53.95 | 53.99 | 120,117 | +0.07(+0.13%) |
Oct 12, 2023 | 54.06 | 54.18 | 53.85 | 53.92 | 82,980 | -0.12(-0.22%) |
Oct 11, 2023 | 54.02 | 54.10 | 53.98 | 54.04 | 125,046 | +0.00(+0.00%) |
Oct 10, 2023 | 53.94 | 54.11 | 53.94 | 54.04 | 85,163 | +0.06(+0.12%) |
Oct 09, 2023 | 53.75 | 53.98 | 53.75 | 53.98 | 43,722 | +0.20(+0.38%) |
Oct 06, 2023 | 53.60 | 53.85 | 53.48 | 53.78 | 77,715 | +0.10(+0.18%) |
Oct 05, 2023 | 53.64 | 53.74 | 53.61 | 53.68 | 88,063 | -0.01(-0.02%) |
Oct 04, 2023 | 53.69 | 53.75 | 53.57 | 53.69 | 111,832 | -0.07(-0.13%) |
Oct 03, 2023 | 53.68 | 53.76 | 53.62 | 53.76 | 93,190 | +0.00(+0.00%) |
Oct 02, 2023 | 53.99 | 54.06 | 53.69 | 53.76 | 81,910 | -0.33(-0.61%) |
Sep 29, 2023 | 54.11 | 54.15 | 53.98 | 54.09 | 121,523 | +0.04(+0.07%) |
Sep 28, 2023 | 54.03 | 54.09 | 54.00 | 54.05 | 169,578 | +0.02(+0.04%) |
Sep 27, 2023 | 54.07 | 54.11 | 53.98 | 54.03 | 2,060,022 | -0.09(-0.16%) |
Sep 26, 2023 | 54.18 | 54.24 | 54.05 | 54.11 | 181,181 | -0.15(-0.29%) |
Sep 25, 2023 | 54.19 | 54.31 | 54.23 | 54.27 | 84,309 | +0.02(+0.04%) |
Sep 22, 2023 | 54.27 | 54.35 | 54.23 | 54.25 | 139,606 | -0.04(-0.07%) |
Sep 21, 2023 | 54.42 | 54.47 | 54.25 | 54.29 | 185,010 | -0.14(-0.25%) |
Sep 20, 2023 | 54.53 | 54.63 | 54.42 | 54.42 | 82,957 | -0.09(-0.16%) |
Sep 19, 2023 | 54.51 | 54.58 | 54.46 | 54.51 | 140,276 | -0.08(-0.14%) |
Sep 18, 2023 | 54.53 | 54.62 | 54.46 | 54.59 | 164,575 | +0.07(+0.12%) |
Sep 15, 2023 | 54.55 | 54.64 | 54.50 | 54.52 | 110,443 | -0.09(-0.16%) |
Sep 14, 2023 | 54.52 | 54.64 | 54.52 | 54.61 | 60,425 | +0.17(+0.32%) |
Sep 13, 2023 | 54.46 | 54.51 | 54.40 | 54.43 | 156,641 | -0.06(-0.11%) |
Sep 12, 2023 | 54.41 | 54.53 | 54.40 | 54.49 | 80,703 | +0.03(+0.05%) |
Sep 11, 2023 | 54.42 | 54.52 | 54.41 | 54.46 | 55,421 | +0.07(+0.12%) |
Sep 08, 2023 | 54.30 | 54.41 | 54.29 | 54.39 | 76,212 | +0.08(+0.14%) |
Sep 07, 2023 | 54.28 | 54.38 | 54.26 | 54.32 | 153,853 | -0.04(-0.07%) |
Sep 06, 2023 | 54.30 | 54.36 | 54.22 | 54.36 | 112,152 | -0.02(-0.04%) |
Sep 05, 2023 | 54.48 | 54.55 | 54.32 | 54.38 | 317,808 | -0.19(-0.35%) |
Sep 01, 2023 | 54.70 | 54.87 | 54.37 | 54.57 | 81,142 | +0.22(+0.41%) |
Aug 31, 2023 | 54.59 | 54.70 | 54.34 | 54.35 | 97,731 | -0.14(-0.25%) |
Aug 30, 2023 | 54.47 | 54.63 | 54.36 | 54.48 | 122,187 | -0.07(-0.12%) |
Aug 29, 2023 | 54.17 | 54.58 | 54.17 | 54.55 | 179,817 | +0.43(+0.80%) |
Aug 28, 2023 | 54.00 | 54.38 | 53.97 | 54.12 | 232,038 | +0.37(+0.68%) |
Aug 25, 2023 | 53.74 | 54.04 | 53.47 | 53.75 | 127,350 | +0.22(+0.41%) |
Aug 24, 2023 | 53.65 | 54.32 | 53.53 | 53.53 | 101,852 | -0.30(-0.56%) |
Aug 23, 2023 | 53.64 | 53.83 | 53.49 | 53.83 | 86,429 | +0.23(+0.43%) |
Aug 22, 2023 | 53.94 | 53.94 | 53.52 | 53.60 | 100,430 | -0.33(-0.61%) |
Aug 21, 2023 | 54.14 | 54.20 | 53.56 | 53.92 | 93,244 | -0.15(-0.29%) |
Aug 18, 2023 | 53.78 | 54.22 | 53.67 | 54.08 | 120,029 | +0.02(+0.04%) |
Aug 17, 2023 | 54.12 | 54.46 | 53.89 | 54.06 | 107,505 | -0.01(-0.02%) |
Aug 16, 2023 | 54.12 | 54.32 | 53.92 | 54.07 | 225,530 | -0.05(-0.09%) |
Aug 15, 2023 | 54.71 | 54.71 | 54.12 | 54.12 | 225,869 | -0.82(-1.49%) |
Aug 14, 2023 | 55.26 | 55.26 | 54.87 | 54.94 | 134,328 | -0.43(-0.78%) |
Aug 11, 2023 | 55.20 | 55.46 | 55.14 | 55.37 | 81,883 | +0.18(+0.33%) |
Aug 10, 2023 | 55.40 | 55.72 | 55.05 | 55.19 | 125,146 | +0.01(+0.02%) |
Aug 09, 2023 | 55.23 | 55.63 | 55.10 | 55.18 | 145,861 | -0.09(-0.16%) |
Aug 08, 2023 | 55.01 | 55.33 | 54.64 | 55.27 | 116,461 | -0.07(-0.13%) |
Aug 07, 2023 | 55.16 | 55.49 | 55.16 | 55.34 | 229,298 | +0.29(+0.52%) |
Aug 04, 2023 | 55.41 | 55.72 | 54.96 | 55.05 | 223,610 | -0.23(-0.42%) |
Aug 03, 2023 | 55.48 | 55.57 | 55.18 | 55.28 | 79,250 | -0.32(-0.57%) |
Aug 02, 2023 | 55.58 | 55.89 | 55.44 | 55.60 | 103,305 | -0.33(-0.58%) |