Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 58.62 | 59.08 | 58.26 | 59.02 | 2,758,401 | +0.58(+0.99%) |
Oct 30, 2023 | 57.97 | 58.65 | 57.52 | 58.44 | 3,186,290 | +1.11(+1.94%) |
Oct 27, 2023 | 58.56 | 58.76 | 56.96 | 57.33 | 4,765,402 | -1.29(-2.20%) |
Oct 26, 2023 | 58.00 | 59.02 | 57.97 | 58.62 | 3,206,478 | +0.63(+1.09%) |
Oct 25, 2023 | 58.31 | 58.79 | 57.74 | 57.99 | 3,798,050 | -0.25(-0.42%) |
Oct 24, 2023 | 57.81 | 58.33 | 57.66 | 58.23 | 5,368,717 | +0.71(+1.23%) |
Oct 23, 2023 | 58.94 | 59.00 | 57.48 | 57.53 | 8,637,094 | -1.60(-2.71%) |
Oct 20, 2023 | 60.82 | 60.91 | 58.75 | 59.13 | 4,666,818 | -1.77(-2.91%) |
Oct 19, 2023 | 61.89 | 62.24 | 60.66 | 60.90 | 4,055,282 | -1.14(-1.84%) |
Oct 18, 2023 | 62.39 | 62.62 | 61.61 | 62.04 | 3,029,567 | -0.85(-1.34%) |
Oct 17, 2023 | 61.93 | 63.64 | 61.93 | 62.89 | 4,159,198 | +0.58(+0.93%) |
Oct 16, 2023 | 61.71 | 62.93 | 61.42 | 62.31 | 2,664,037 | +1.27(+2.08%) |
Oct 13, 2023 | 62.09 | 62.57 | 60.90 | 61.04 | 3,063,390 | -0.41(-0.67%) |
Oct 12, 2023 | 62.06 | 62.12 | 60.81 | 61.45 | 2,661,068 | -0.36(-0.59%) |
Oct 11, 2023 | 61.50 | 62.11 | 61.05 | 61.81 | 3,195,743 | +0.66(+1.08%) |
Oct 10, 2023 | 60.98 | 61.83 | 60.98 | 61.16 | 3,141,646 | +0.28(+0.45%) |
Oct 09, 2023 | 60.02 | 60.96 | 59.95 | 60.88 | 3,234,185 | +0.57(+0.95%) |
Oct 06, 2023 | 58.83 | 60.60 | 58.59 | 60.31 | 4,004,334 | +1.01(+1.71%) |
Oct 05, 2023 | 58.51 | 59.45 | 58.46 | 59.30 | 3,693,138 | +0.29(+0.48%) |
Oct 04, 2023 | 59.17 | 59.27 | 58.02 | 59.01 | 3,517,936 | -0.26(-0.43%) |
Oct 03, 2023 | 60.08 | 60.29 | 58.73 | 59.27 | 3,861,164 | -1.41(-2.32%) |
Oct 02, 2023 | 61.45 | 61.73 | 60.18 | 60.67 | 3,314,246 | -1.20(-1.94%) |
Sep 29, 2023 | 62.05 | 62.57 | 61.68 | 61.87 | 3,386,539 | +0.01(+0.02%) |
Sep 28, 2023 | 61.64 | 62.29 | 61.61 | 61.86 | 3,542,064 | +0.10(+0.16%) |
Sep 27, 2023 | 62.14 | 62.33 | 61.03 | 61.77 | 7,234,537 | -0.26(-0.41%) |
Sep 26, 2023 | 63.49 | 63.98 | 62.00 | 62.02 | 5,642,268 | -1.96(-3.06%) |
Sep 25, 2023 | 63.06 | 64.00 | 63.64 | 63.98 | 2,374,864 | +0.62(+0.98%) |
Sep 22, 2023 | 63.62 | 64.26 | 63.27 | 63.36 | 2,534,699 | -0.27(-0.42%) |
Sep 21, 2023 | 64.77 | 64.78 | 63.41 | 63.62 | 4,973,397 | -1.38(-2.12%) |
Sep 20, 2023 | 65.56 | 65.88 | 64.98 | 65.00 | 4,211,884 | -0.27(-0.41%) |
Sep 19, 2023 | 65.40 | 65.72 | 64.81 | 65.27 | 3,386,950 | +0.06(+0.09%) |
Sep 18, 2023 | 64.57 | 65.28 | 64.09 | 65.21 | 3,705,480 | +0.64(+0.99%) |
Sep 15, 2023 | 64.29 | 65.09 | 64.25 | 64.57 | 7,814,914 | -0.28(-0.42%) |
Sep 14, 2023 | 64.03 | 64.88 | 63.67 | 64.84 | 5,022,654 | +2.10(+3.35%) |
Sep 13, 2023 | 63.15 | 63.38 | 62.47 | 62.74 | 4,626,438 | -0.20(-0.31%) |
Sep 12, 2023 | 62.48 | 63.54 | 62.38 | 62.94 | 3,384,055 | +0.58(+0.93%) |
Sep 11, 2023 | 62.62 | 63.17 | 62.20 | 62.36 | 2,224,817 | +0.09(+0.14%) |
Sep 08, 2023 | 61.69 | 62.62 | 61.52 | 62.27 | 2,868,517 | +0.53(+0.86%) |
Sep 07, 2023 | 61.91 | 62.45 | 61.47 | 61.74 | 3,208,256 | -0.42(-0.68%) |
Sep 06, 2023 | 62.32 | 62.82 | 61.88 | 62.16 | 3,078,903 | -0.56(-0.89%) |
Sep 05, 2023 | 63.24 | 63.79 | 62.70 | 62.72 | 4,045,602 | -0.52(-0.82%) |
Sep 01, 2023 | 62.75 | 63.50 | 62.75 | 63.24 | 3,138,854 | +0.94(+1.52%) |
Aug 31, 2023 | 62.09 | 62.44 | 61.78 | 62.30 | 5,036,475 | +0.39(+0.64%) |
Aug 30, 2023 | 62.01 | 62.37 | 61.74 | 61.90 | 2,382,808 | +0.09(+0.14%) |
Aug 29, 2023 | 61.74 | 62.09 | 61.30 | 61.81 | 2,882,234 | +0.31(+0.51%) |
Aug 28, 2023 | 61.47 | 61.95 | 61.30 | 61.50 | 2,170,370 | +0.12(+0.19%) |
Aug 25, 2023 | 61.45 | 61.71 | 60.68 | 61.38 | 2,144,856 | +0.14(+0.22%) |
Aug 24, 2023 | 60.65 | 61.87 | 60.49 | 61.24 | 2,458,569 | +0.53(+0.87%) |
Aug 23, 2023 | 60.35 | 60.78 | 60.04 | 60.71 | 2,289,106 | +0.40(+0.67%) |
Aug 22, 2023 | 60.81 | 61.31 | 60.09 | 60.31 | 2,566,576 | -0.62(-1.02%) |
Aug 21, 2023 | 61.23 | 61.53 | 60.44 | 60.93 | 2,173,826 | -0.30(-0.50%) |
Aug 18, 2023 | 60.31 | 61.55 | 60.24 | 61.23 | 3,279,400 | +0.41(+0.68%) |
Aug 17, 2023 | 61.09 | 61.83 | 60.71 | 60.82 | 3,827,383 | +0.18(+0.29%) |
Aug 16, 2023 | 60.75 | 61.39 | 60.49 | 60.64 | 2,616,429 | -0.20(-0.32%) |
Aug 15, 2023 | 61.81 | 62.09 | 60.77 | 60.84 | 3,738,901 | -1.68(-2.69%) |
Aug 14, 2023 | 62.46 | 62.92 | 62.34 | 62.52 | 2,810,941 | -0.08(-0.13%) |
Aug 11, 2023 | 61.65 | 62.71 | 61.43 | 62.60 | 2,902,055 | +0.97(+1.58%) |
Aug 10, 2023 | 61.57 | 62.38 | 61.14 | 61.63 | 3,980,542 | +0.03(+0.05%) |
Aug 09, 2023 | 62.29 | 62.79 | 61.55 | 61.60 | 2,970,294 | -0.86(-1.37%) |
Aug 08, 2023 | 62.06 | 62.64 | 61.28 | 62.45 | 4,435,356 | -0.67(-1.06%) |
Aug 07, 2023 | 62.35 | 63.60 | 62.35 | 63.12 | 3,884,262 | +1.15(+1.86%) |
Aug 04, 2023 | 62.96 | 63.54 | 61.84 | 61.97 | 4,310,683 | -0.87(-1.38%) |
Aug 03, 2023 | 61.97 | 63.24 | 61.17 | 62.84 | 5,592,544 | +1.63(+2.66%) |
Aug 02, 2023 | 61.09 | 61.84 | 60.84 | 61.21 | 6,568,917 | -0.07(-0.11%) |