Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 55.52 | 55.91 | 54.86 | 55.08 | 8,130,657 | -0.73(-1.31%) |
Oct 30, 2023 | 55.73 | 55.94 | 54.77 | 55.81 | 6,767,932 | +0.56(+1.02%) |
Oct 27, 2023 | 55.42 | 55.59 | 54.45 | 55.25 | 7,017,810 | -0.04(-0.07%) |
Oct 26, 2023 | 55.43 | 56.04 | 54.67 | 55.29 | 8,243,591 | -0.74(-1.32%) |
Oct 25, 2023 | 56.29 | 56.67 | 55.14 | 56.03 | 8,662,228 | -0.38(-0.67%) |
Oct 24, 2023 | 58.32 | 58.43 | 56.38 | 56.40 | 8,494,355 | -1.82(-3.13%) |
Oct 23, 2023 | 57.78 | 58.41 | 56.29 | 58.23 | 9,757,270 | +0.62(+1.08%) |
Oct 20, 2023 | 58.60 | 59.57 | 56.15 | 57.60 | 13,240,864 | -1.74(-2.93%) |
Oct 19, 2023 | 59.40 | 60.21 | 58.78 | 59.34 | 7,562,525 | -0.61(-1.02%) |
Oct 18, 2023 | 59.73 | 60.56 | 59.72 | 59.96 | 7,036,866 | +0.35(+0.58%) |
Oct 17, 2023 | 58.65 | 59.76 | 58.52 | 59.61 | 6,591,704 | +0.78(+1.33%) |
Oct 16, 2023 | 58.79 | 59.12 | 58.17 | 58.83 | 6,011,298 | +0.48(+0.83%) |
Oct 13, 2023 | 58.78 | 59.20 | 58.24 | 58.34 | 6,907,325 | +0.58(+1.01%) |
Oct 12, 2023 | 58.86 | 59.00 | 57.18 | 57.76 | 5,076,077 | -0.39(-0.66%) |
Oct 11, 2023 | 57.41 | 58.27 | 57.16 | 58.15 | 5,700,160 | +0.14(+0.24%) |
Oct 10, 2023 | 57.71 | 58.36 | 57.34 | 58.01 | 6,678,693 | +0.38(+0.65%) |
Oct 09, 2023 | 56.67 | 57.91 | 56.38 | 57.63 | 6,737,433 | +2.51(+4.56%) |
Oct 06, 2023 | 55.00 | 55.63 | 54.24 | 55.12 | 8,734,012 | +0.30(+0.54%) |
Oct 05, 2023 | 54.95 | 55.87 | 54.55 | 54.82 | 7,570,729 | -0.43(-0.77%) |
Oct 04, 2023 | 57.14 | 57.27 | 54.74 | 55.25 | 11,036,331 | -2.75(-4.74%) |
Oct 03, 2023 | 56.90 | 58.03 | 56.60 | 58.00 | 8,496,088 | +0.66(+1.16%) |
Oct 02, 2023 | 57.71 | 57.87 | 56.27 | 57.34 | 7,633,290 | -0.36(-0.62%) |
Sep 29, 2023 | 60.12 | 60.20 | 57.59 | 57.69 | 11,398,272 | -2.61(-4.33%) |
Sep 28, 2023 | 59.92 | 60.77 | 59.68 | 60.30 | 7,654,093 | +0.14(+0.23%) |
Sep 27, 2023 | 59.37 | 60.43 | 58.96 | 60.17 | 7,742,785 | +1.65(+2.82%) |
Sep 26, 2023 | 58.53 | 59.16 | 58.35 | 58.51 | 5,857,298 | -0.70(-1.19%) |
Sep 25, 2023 | 58.31 | 59.25 | 58.91 | 59.22 | 6,345,459 | +0.79(+1.36%) |
Sep 22, 2023 | 58.56 | 58.88 | 58.23 | 58.42 | 6,042,223 | +0.22(+0.37%) |
Sep 21, 2023 | 59.47 | 59.47 | 58.01 | 58.21 | 6,913,825 | -0.96(-1.62%) |
Sep 20, 2023 | 59.50 | 60.40 | 59.13 | 59.17 | 5,407,608 | -0.63(-1.06%) |
Sep 19, 2023 | 61.06 | 61.06 | 59.20 | 59.80 | 9,164,315 | -0.77(-1.27%) |
Sep 18, 2023 | 60.36 | 61.13 | 60.18 | 60.57 | 6,296,404 | +0.62(+1.04%) |
Sep 15, 2023 | 60.42 | 60.78 | 59.44 | 59.95 | 20,002,614 | -1.01(-1.66%) |
Sep 14, 2023 | 60.73 | 61.02 | 60.20 | 60.96 | 6,931,846 | +0.97(+1.62%) |
Sep 13, 2023 | 61.28 | 61.38 | 59.83 | 59.99 | 7,997,864 | -1.46(-2.38%) |
Sep 12, 2023 | 60.66 | 61.47 | 60.21 | 61.45 | 11,594,359 | +1.32(+2.19%) |
Sep 11, 2023 | 60.37 | 60.76 | 59.75 | 60.14 | 8,480,596 | +0.59(+1.00%) |
Sep 08, 2023 | 59.99 | 60.52 | 59.20 | 59.54 | 8,414,489 | -0.65(-1.08%) |
Sep 07, 2023 | 60.33 | 60.74 | 60.06 | 60.19 | 7,950,368 | -0.17(-0.28%) |
Sep 06, 2023 | 59.69 | 60.72 | 59.47 | 60.36 | 9,397,842 | +0.78(+1.31%) |
Sep 05, 2023 | 59.57 | 60.51 | 59.33 | 59.58 | 8,517,329 | +0.34(+0.57%) |
Sep 01, 2023 | 58.98 | 59.61 | 58.62 | 59.24 | 7,023,987 | +1.14(+1.97%) |
Aug 31, 2023 | 58.26 | 58.52 | 57.40 | 58.10 | 10,249,545 | -0.04(-0.07%) |
Aug 30, 2023 | 57.88 | 58.15 | 57.51 | 58.14 | 5,928,990 | +0.77(+1.34%) |
Aug 29, 2023 | 57.11 | 57.58 | 56.35 | 57.37 | 4,982,142 | +0.38(+0.67%) |
Aug 28, 2023 | 55.80 | 57.10 | 55.80 | 56.99 | 4,884,299 | +1.35(+2.43%) |
Aug 25, 2023 | 56.36 | 56.41 | 55.33 | 55.64 | 8,746,387 | -0.33(-0.58%) |
Aug 24, 2023 | 56.57 | 57.16 | 55.88 | 55.96 | 6,783,124 | -1.08(-1.90%) |
Aug 23, 2023 | 54.87 | 57.30 | 54.71 | 57.05 | 10,875,682 | +1.46(+2.62%) |
Aug 22, 2023 | 56.52 | 56.62 | 55.43 | 55.59 | 8,737,018 | -1.02(-1.79%) |
Aug 21, 2023 | 57.64 | 57.97 | 56.20 | 56.60 | 6,360,386 | -0.58(-1.02%) |
Aug 18, 2023 | 56.35 | 57.31 | 56.13 | 57.19 | 7,200,232 | +0.14(+0.24%) |
Aug 17, 2023 | 57.90 | 58.18 | 56.90 | 57.05 | 6,013,084 | +0.12(+0.21%) |
Aug 16, 2023 | 57.47 | 57.95 | 56.68 | 56.93 | 6,325,877 | -0.55(-0.96%) |
Aug 15, 2023 | 57.98 | 58.00 | 57.03 | 57.48 | 6,129,212 | -1.17(-2.00%) |
Aug 14, 2023 | 58.58 | 58.93 | 58.22 | 58.65 | 5,821,163 | -0.13(-0.22%) |
Aug 11, 2023 | 57.98 | 59.06 | 57.88 | 58.78 | 7,196,806 | +0.72(+1.24%) |
Aug 10, 2023 | 58.53 | 59.08 | 57.49 | 58.06 | 8,986,132 | -0.58(-0.99%) |
Aug 09, 2023 | 58.14 | 59.24 | 57.84 | 58.64 | 12,150,403 | +0.99(+1.71%) |
Aug 08, 2023 | 55.97 | 57.76 | 55.26 | 57.66 | 7,863,443 | +0.53(+0.93%) |
Aug 07, 2023 | 57.06 | 57.56 | 56.84 | 57.13 | 6,043,498 | +0.30(+0.52%) |
Aug 04, 2023 | 57.39 | 57.75 | 56.73 | 56.83 | 7,742,770 | -0.31(-0.53%) |
Aug 03, 2023 | 56.87 | 57.53 | 56.48 | 57.14 | 7,496,573 | +0.50(+0.89%) |
Aug 02, 2023 | 56.39 | 56.83 | 55.62 | 56.63 | 6,828,051 | -0.14(-0.24%) |