Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 51.13 | 51.44 | 50.89 | 51.04 | 2,378,726 | +0.08(+0.15%) |
Oct 30, 2023 | 50.66 | 51.31 | 50.54 | 50.96 | 1,982,005 | +1.09(+2.18%) |
Oct 27, 2023 | 49.85 | 50.34 | 49.15 | 49.87 | 3,698,491 | +0.06(+0.11%) |
Oct 26, 2023 | 50.96 | 51.63 | 49.69 | 49.82 | 6,293,572 | -1.15(-2.26%) |
Oct 25, 2023 | 51.34 | 51.77 | 50.95 | 50.97 | 2,309,374 | -0.90(-1.73%) |
Oct 24, 2023 | 52.14 | 52.50 | 51.78 | 51.87 | 2,121,457 | -0.35(-0.68%) |
Oct 23, 2023 | 51.61 | 52.68 | 51.61 | 52.22 | 4,680,096 | -0.17(-0.33%) |
Oct 20, 2023 | 52.05 | 52.93 | 51.71 | 52.39 | 2,460,926 | +0.40(+0.77%) |
Oct 19, 2023 | 52.58 | 52.95 | 51.26 | 51.99 | 5,416,252 | -0.25(-0.48%) |
Oct 18, 2023 | 53.63 | 53.70 | 51.91 | 52.24 | 3,506,877 | -2.32(-4.26%) |
Oct 17, 2023 | 54.23 | 55.24 | 54.09 | 54.56 | 3,277,358 | -0.56(-1.02%) |
Oct 16, 2023 | 54.46 | 55.28 | 54.43 | 55.13 | 3,235,074 | +1.00(+1.84%) |
Oct 13, 2023 | 54.86 | 55.06 | 54.09 | 54.13 | 4,435,427 | -0.56(-1.02%) |
Oct 12, 2023 | 55.87 | 55.91 | 54.23 | 54.69 | 3,666,095 | -1.03(-1.86%) |
Oct 11, 2023 | 54.70 | 55.73 | 54.17 | 55.72 | 4,124,429 | +1.62(+2.99%) |
Oct 10, 2023 | 54.16 | 55.15 | 54.03 | 54.10 | 4,895,869 | +0.63(+1.18%) |
Oct 09, 2023 | 52.82 | 53.78 | 52.65 | 53.47 | 2,748,385 | +0.24(+0.44%) |
Oct 06, 2023 | 52.30 | 54.01 | 52.23 | 53.24 | 3,366,573 | +1.16(+2.22%) |
Oct 05, 2023 | 51.29 | 52.23 | 51.29 | 52.08 | 8,603,715 | +0.81(+1.58%) |
Oct 04, 2023 | 50.62 | 51.54 | 50.03 | 51.27 | 4,168,299 | +1.02(+2.02%) |
Oct 03, 2023 | 50.50 | 51.05 | 49.92 | 50.25 | 4,440,680 | -0.60(-1.18%) |
Oct 02, 2023 | 51.50 | 51.67 | 50.54 | 50.86 | 4,056,035 | -0.64(-1.24%) |
Sep 29, 2023 | 53.13 | 53.22 | 50.92 | 51.50 | 10,267,046 | -1.36(-2.58%) |
Sep 28, 2023 | 52.77 | 53.67 | 52.49 | 52.86 | 11,689,788 | -0.21(-0.39%) |
Sep 27, 2023 | 52.31 | 53.12 | 51.31 | 53.07 | 14,803,987 | +0.56(+1.06%) |
Sep 26, 2023 | 53.06 | 53.32 | 52.35 | 52.51 | 12,792,166 | -0.51(-0.96%) |
Sep 25, 2023 | 51.84 | 53.46 | 52.50 | 53.02 | 8,571,257 | +1.67(+3.24%) |
Sep 22, 2023 | 50.03 | 51.58 | 49.87 | 51.36 | 17,678,402 | +1.04(+2.08%) |
Sep 21, 2023 | 51.42 | 51.67 | 50.04 | 50.31 | 10,051,304 | -1.43(-2.76%) |
Sep 20, 2023 | 50.84 | 52.25 | 49.16 | 51.74 | 14,522,739 | +1.26(+2.50%) |
Sep 19, 2023 | 49.96 | 50.49 | 49.49 | 50.48 | 12,473,371 | +0.13(+0.26%) |
Sep 18, 2023 | 50.32 | 50.59 | 49.93 | 50.35 | 12,892,522 | -1.19(-2.30%) |
Sep 15, 2023 | 51.82 | 52.69 | 50.93 | 51.53 | 14,886,572 | -0.88(-1.69%) |
Sep 14, 2023 | 50.74 | 52.65 | 50.29 | 52.42 | 9,726,263 | +1.64(+3.22%) |
Sep 13, 2023 | 50.31 | 50.87 | 50.00 | 50.78 | 4,954,413 | +0.43(+0.86%) |
Sep 12, 2023 | 50.69 | 50.90 | 50.29 | 50.35 | 6,040,560 | -0.98(-1.91%) |
Sep 11, 2023 | 51.67 | 51.94 | 51.31 | 51.33 | 3,846,376 | -0.20(-0.38%) |
Sep 08, 2023 | 51.45 | 51.69 | 51.24 | 51.52 | 5,156,472 | -0.24(-0.47%) |
Sep 07, 2023 | 50.99 | 51.94 | 50.96 | 51.77 | 6,018,264 | -0.08(-0.16%) |
Sep 06, 2023 | 51.69 | 51.92 | 51.24 | 51.85 | 3,389,382 | -0.30(-0.58%) |
Sep 05, 2023 | 53.30 | 53.35 | 52.07 | 52.16 | 2,404,866 | -1.64(-3.04%) |
Sep 01, 2023 | 54.47 | 54.61 | 53.77 | 53.79 | 2,177,738 | -0.38(-0.69%) |
Aug 31, 2023 | 54.38 | 54.44 | 53.84 | 54.17 | 2,473,659 | +0.21(+0.38%) |
Aug 30, 2023 | 54.35 | 54.48 | 53.87 | 53.96 | 2,142,513 | -0.42(-0.78%) |
Aug 29, 2023 | 54.03 | 54.51 | 53.85 | 54.38 | 2,290,918 | +0.30(+0.56%) |
Aug 28, 2023 | 54.15 | 54.42 | 53.71 | 54.08 | 2,615,824 | +0.17(+0.31%) |
Aug 25, 2023 | 53.62 | 54.29 | 53.28 | 53.91 | 3,582,912 | +0.42(+0.79%) |
Aug 24, 2023 | 52.56 | 53.85 | 52.44 | 53.49 | 6,133,544 | -0.97(-1.78%) |
Aug 23, 2023 | 53.48 | 54.57 | 53.43 | 54.46 | 2,905,573 | +0.63(+1.17%) |
Aug 22, 2023 | 54.09 | 54.47 | 53.50 | 53.83 | 2,083,232 | +0.61(+1.15%) |
Aug 21, 2023 | 53.04 | 53.38 | 52.70 | 53.22 | 1,219,203 | +0.11(+0.21%) |
Aug 18, 2023 | 52.67 | 53.27 | 52.63 | 53.11 | 1,055,962 | +0.11(+0.21%) |
Aug 17, 2023 | 54.24 | 54.35 | 52.99 | 52.99 | 1,168,643 | -1.08(-2.00%) |
Aug 16, 2023 | 54.50 | 54.91 | 54.07 | 54.07 | 1,646,692 | -0.08(-0.14%) |
Aug 15, 2023 | 54.48 | 54.56 | 54.07 | 54.15 | 1,514,475 | -0.60(-1.10%) |
Aug 14, 2023 | 54.46 | 54.80 | 54.13 | 54.75 | 1,612,644 | +0.08(+0.15%) |
Aug 11, 2023 | 54.48 | 54.90 | 54.31 | 54.67 | 1,530,603 | -0.28(-0.51%) |
Aug 10, 2023 | 55.28 | 55.84 | 54.89 | 54.95 | 1,351,750 | -0.31(-0.56%) |
Aug 09, 2023 | 55.89 | 55.94 | 55.25 | 55.26 | 1,613,694 | -0.99(-1.76%) |
Aug 08, 2023 | 55.42 | 56.26 | 55.21 | 56.25 | 1,640,321 | -0.24(-0.43%) |
Aug 07, 2023 | 56.27 | 56.62 | 56.09 | 56.49 | 1,271,472 | +0.70(+1.25%) |
Aug 04, 2023 | 55.82 | 56.47 | 55.65 | 55.80 | 1,211,011 | +0.18(+0.32%) |
Aug 03, 2023 | 54.98 | 55.78 | 54.72 | 55.62 | 1,166,940 | +0.40(+0.72%) |
Aug 02, 2023 | 55.50 | 55.78 | 55.06 | 55.22 | 1,535,005 | -1.05(-1.87%) |