Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 50.40 | 51.46 | 50.26 | 51.19 | 10,120,654 | +1.14(+2.28%) |
Oct 30, 2023 | 49.82 | 50.35 | 49.55 | 50.05 | 8,448,177 | +0.53(+1.07%) |
Oct 27, 2023 | 50.27 | 50.84 | 49.15 | 49.52 | 7,452,165 | -0.26(-0.52%) |
Oct 26, 2023 | 50.75 | 51.90 | 49.77 | 49.78 | 12,274,211 | -0.21(-0.42%) |
Oct 25, 2023 | 50.86 | 51.12 | 49.95 | 49.99 | 9,612,387 | -0.97(-1.90%) |
Oct 24, 2023 | 50.04 | 51.23 | 49.97 | 50.96 | 10,162,428 | +0.83(+1.66%) |
Oct 23, 2023 | 50.03 | 50.64 | 49.99 | 50.13 | 5,745,313 | +0.08(+0.16%) |
Oct 20, 2023 | 50.55 | 50.80 | 50.03 | 50.05 | 6,090,911 | -0.50(-0.99%) |
Oct 19, 2023 | 50.70 | 51.43 | 50.49 | 50.55 | 8,528,334 | -0.16(-0.32%) |
Oct 18, 2023 | 51.35 | 51.38 | 50.12 | 50.71 | 7,164,662 | +0.25(+0.50%) |
Oct 17, 2023 | 49.73 | 51.03 | 49.49 | 50.46 | 7,423,880 | +0.36(+0.72%) |
Oct 16, 2023 | 49.81 | 50.62 | 49.51 | 50.10 | 7,146,992 | +0.58(+1.17%) |
Oct 13, 2023 | 48.46 | 49.72 | 48.35 | 49.52 | 11,188,412 | +0.88(+1.81%) |
Oct 12, 2023 | 50.90 | 51.03 | 48.57 | 48.64 | 19,740,860 | -2.27(-4.46%) |
Oct 11, 2023 | 53.56 | 53.78 | 50.25 | 50.91 | 17,763,652 | -2.89(-5.37%) |
Oct 10, 2023 | 52.46 | 53.98 | 52.30 | 53.80 | 10,592,686 | +1.40(+2.67%) |
Oct 09, 2023 | 51.83 | 52.45 | 51.80 | 52.40 | 5,006,650 | +0.28(+0.54%) |
Oct 06, 2023 | 51.50 | 52.50 | 51.25 | 52.12 | 6,319,164 | +0.44(+0.85%) |
Oct 05, 2023 | 51.67 | 51.94 | 51.27 | 51.68 | 5,477,081 | +0.13(+0.25%) |
Oct 04, 2023 | 51.70 | 51.90 | 51.00 | 51.55 | 10,035,702 | +0.01(+0.02%) |
Oct 03, 2023 | 52.66 | 52.80 | 51.25 | 51.54 | 8,414,799 | -1.27(-2.40%) |
Oct 02, 2023 | 52.49 | 52.81 | 52.27 | 52.81 | 5,260,166 | +0.01(+0.02%) |
Sep 29, 2023 | 53.46 | 53.46 | 52.70 | 52.80 | 11,504,004 | -0.57(-1.07%) |
Sep 28, 2023 | 52.42 | 53.50 | 52.14 | 53.37 | 6,579,627 | +1.27(+2.44%) |
Sep 27, 2023 | 52.78 | 53.16 | 51.54 | 52.10 | 8,483,272 | -0.73(-1.38%) |
Sep 26, 2023 | 53.48 | 53.89 | 52.70 | 52.83 | 7,656,015 | -0.97(-1.80%) |
Sep 25, 2023 | 53.45 | 53.83 | 53.50 | 53.80 | 6,746,575 | +0.20(+0.37%) |
Sep 22, 2023 | 54.00 | 54.10 | 53.47 | 53.60 | 9,439,903 | -0.37(-0.69%) |
Sep 21, 2023 | 54.02 | 54.64 | 53.95 | 53.97 | 10,507,306 | -0.13(-0.24%) |
Sep 20, 2023 | 54.70 | 55.38 | 53.53 | 54.10 | 15,134,170 | +1.07(+2.02%) |
Sep 19, 2023 | 53.01 | 53.21 | 52.58 | 53.03 | 7,549,144 | +0.03(+0.06%) |
Sep 18, 2023 | 52.85 | 53.70 | 52.80 | 53.00 | 8,139,698 | +0.10(+0.19%) |
Sep 15, 2023 | 52.99 | 53.23 | 52.48 | 52.90 | 14,535,197 | -0.02(-0.04%) |
Sep 14, 2023 | 53.38 | 53.46 | 52.67 | 52.92 | 5,574,937 | -0.28(-0.53%) |
Sep 13, 2023 | 53.38 | 53.62 | 53.05 | 53.20 | 5,710,227 | -0.22(-0.41%) |
Sep 12, 2023 | 54.47 | 54.57 | 53.35 | 53.42 | 5,643,864 | -1.14(-2.09%) |
Sep 11, 2023 | 54.06 | 54.83 | 53.81 | 54.56 | 6,415,824 | +0.69(+1.28%) |
Sep 08, 2023 | 53.59 | 54.41 | 53.54 | 53.87 | 4,419,342 | -0.02(-0.04%) |
Sep 07, 2023 | 54.46 | 54.76 | 53.78 | 53.89 | 7,994,206 | +0.03(+0.06%) |
Sep 06, 2023 | 53.12 | 54.20 | 52.81 | 53.86 | 7,705,069 | +0.56(+1.05%) |
Sep 05, 2023 | 53.79 | 53.85 | 52.77 | 53.30 | 6,330,653 | -0.32(-0.60%) |
Sep 01, 2023 | 54.26 | 54.26 | 53.34 | 53.62 | 6,879,858 | -0.32(-0.59%) |
Aug 31, 2023 | 54.56 | 54.76 | 53.94 | 53.94 | 8,083,191 | -0.33(-0.61%) |
Aug 30, 2023 | 54.75 | 54.99 | 54.20 | 54.27 | 9,036,809 | -0.41(-0.75%) |
Aug 29, 2023 | 53.80 | 54.87 | 53.55 | 54.68 | 12,856,444 | +0.89(+1.65%) |
Aug 28, 2023 | 53.20 | 53.97 | 52.91 | 53.79 | 21,042,492 | +3.03(+5.97%) |
Aug 25, 2023 | 50.57 | 50.81 | 50.09 | 50.76 | 6,581,738 | +0.33(+0.65%) |
Aug 24, 2023 | 50.32 | 51.15 | 50.12 | 50.43 | 7,946,326 | +0.08(+0.16%) |
Aug 23, 2023 | 50.70 | 50.81 | 50.02 | 50.35 | 7,908,951 | -0.06(-0.12%) |
Aug 22, 2023 | 50.44 | 50.62 | 50.18 | 50.41 | 6,010,573 | -0.01(-0.02%) |
Aug 21, 2023 | 50.26 | 50.57 | 50.05 | 50.42 | 6,199,770 | +0.23(+0.46%) |
Aug 18, 2023 | 50.91 | 50.97 | 50.03 | 50.19 | 7,174,708 | -0.75(-1.47%) |
Aug 17, 2023 | 51.63 | 51.89 | 50.90 | 50.94 | 7,076,274 | -0.52(-1.01%) |
Aug 16, 2023 | 51.70 | 52.05 | 51.44 | 51.46 | 5,995,887 | -0.22(-0.43%) |
Aug 15, 2023 | 51.28 | 51.88 | 51.17 | 51.68 | 5,613,576 | +0.35(+0.68%) |
Aug 14, 2023 | 51.08 | 51.67 | 50.97 | 51.33 | 4,907,471 | +0.30(+0.59%) |
Aug 11, 2023 | 50.82 | 51.13 | 50.77 | 51.03 | 4,816,560 | +0.17(+0.33%) |
Aug 10, 2023 | 51.10 | 51.54 | 50.83 | 50.86 | 4,508,141 | -0.20(-0.39%) |
Aug 09, 2023 | 50.67 | 51.43 | 50.66 | 51.06 | 5,878,392 | +0.48(+0.95%) |
Aug 08, 2023 | 50.03 | 50.69 | 49.69 | 50.58 | 10,990,804 | -0.15(-0.30%) |
Aug 07, 2023 | 50.92 | 51.24 | 50.39 | 50.73 | 8,710,388 | +0.01(+0.02%) |
Aug 04, 2023 | 50.80 | 51.41 | 50.65 | 50.72 | 6,327,422 | -0.16(-0.31%) |
Aug 03, 2023 | 50.54 | 51.23 | 50.46 | 50.88 | 6,174,883 | +0.26(+0.51%) |
Aug 02, 2023 | 51.73 | 51.84 | 50.55 | 50.62 | 8,031,733 | -1.27(-2.45%) |