Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 57.90 | 58.28 | 57.51 | 58.15 | 3,906,097 | +0.52(+0.90%) |
Oct 30, 2023 | 57.66 | 57.97 | 57.00 | 57.63 | 3,891,903 | +0.42(+0.74%) |
Oct 27, 2023 | 57.89 | 58.82 | 57.00 | 57.21 | 4,393,678 | -1.43(-2.44%) |
Oct 26, 2023 | 58.50 | 59.41 | 58.44 | 58.64 | 3,534,865 | +0.29(+0.50%) |
Oct 25, 2023 | 57.92 | 58.55 | 57.68 | 58.35 | 3,193,478 | +0.38(+0.66%) |
Oct 24, 2023 | 57.29 | 58.19 | 57.28 | 57.96 | 3,928,252 | +1.01(+1.77%) |
Oct 23, 2023 | 56.77 | 57.51 | 56.03 | 56.95 | 4,947,694 | -0.05(-0.09%) |
Oct 20, 2023 | 57.90 | 58.29 | 56.94 | 57.00 | 4,306,120 | -0.93(-1.61%) |
Oct 19, 2023 | 58.15 | 58.83 | 57.90 | 57.93 | 4,527,907 | -0.27(-0.47%) |
Oct 18, 2023 | 58.43 | 58.75 | 57.69 | 58.21 | 3,904,461 | -0.18(-0.30%) |
Oct 17, 2023 | 58.10 | 58.64 | 57.76 | 58.39 | 3,851,542 | -0.05(-0.08%) |
Oct 16, 2023 | 58.06 | 58.80 | 57.51 | 58.43 | 3,246,073 | +0.69(+1.19%) |
Oct 13, 2023 | 57.40 | 58.23 | 57.22 | 57.75 | 3,804,696 | +0.70(+1.22%) |
Oct 12, 2023 | 57.39 | 57.67 | 56.68 | 57.05 | 4,867,581 | -0.65(-1.12%) |
Oct 11, 2023 | 57.31 | 57.78 | 56.84 | 57.70 | 3,176,422 | +0.74(+1.29%) |
Oct 10, 2023 | 56.44 | 57.07 | 56.32 | 56.96 | 3,535,515 | +0.40(+0.71%) |
Oct 09, 2023 | 56.19 | 56.64 | 55.95 | 56.56 | 2,754,111 | +0.29(+0.52%) |
Oct 06, 2023 | 55.23 | 56.59 | 54.59 | 56.27 | 6,459,304 | +0.85(+1.54%) |
Oct 05, 2023 | 55.56 | 55.66 | 54.76 | 55.41 | 3,909,273 | -0.15(-0.26%) |
Oct 04, 2023 | 54.84 | 55.62 | 54.33 | 55.56 | 4,024,699 | +0.77(+1.41%) |
Oct 03, 2023 | 53.39 | 54.98 | 52.71 | 54.78 | 5,260,842 | +0.79(+1.47%) |
Oct 02, 2023 | 56.01 | 56.01 | 53.53 | 53.99 | 4,969,487 | -2.15(-3.83%) |
Sep 29, 2023 | 56.34 | 56.69 | 55.72 | 56.14 | 4,159,647 | +0.34(+0.62%) |
Sep 28, 2023 | 56.34 | 56.51 | 55.02 | 55.80 | 4,446,248 | -0.33(-0.59%) |
Sep 27, 2023 | 56.50 | 56.62 | 55.71 | 56.13 | 4,567,514 | -0.50(-0.88%) |
Sep 26, 2023 | 58.36 | 58.36 | 56.32 | 56.63 | 6,396,319 | -1.74(-2.98%) |
Sep 25, 2023 | 58.11 | 58.41 | 57.95 | 58.37 | 3,687,466 | -0.24(-0.40%) |
Sep 22, 2023 | 57.99 | 59.06 | 57.90 | 58.60 | 4,998,756 | +0.34(+0.59%) |
Sep 21, 2023 | 58.87 | 59.16 | 58.21 | 58.26 | 4,999,343 | -0.57(-0.97%) |
Sep 20, 2023 | 57.79 | 59.09 | 57.43 | 58.83 | 7,818,352 | +1.41(+2.46%) |
Sep 19, 2023 | 56.89 | 57.69 | 56.71 | 57.41 | 8,007,282 | +0.52(+0.91%) |
Sep 18, 2023 | 56.85 | 57.16 | 56.53 | 56.89 | 4,530,921 | +0.02(+0.03%) |
Sep 15, 2023 | 57.47 | 57.87 | 56.82 | 56.87 | 9,403,698 | -0.70(-1.21%) |
Sep 14, 2023 | 56.81 | 57.64 | 56.79 | 57.57 | 5,524,011 | +1.05(+1.86%) |
Sep 13, 2023 | 55.69 | 56.76 | 55.67 | 56.52 | 6,176,380 | +0.89(+1.61%) |
Sep 12, 2023 | 55.77 | 55.91 | 55.39 | 55.63 | 4,836,201 | -0.21(-0.38%) |
Sep 11, 2023 | 55.50 | 56.05 | 55.42 | 55.84 | 5,745,303 | +0.35(+0.63%) |
Sep 08, 2023 | 55.13 | 55.59 | 54.95 | 55.49 | 3,731,017 | +0.46(+0.83%) |
Sep 07, 2023 | 55.22 | 55.54 | 54.78 | 55.03 | 3,656,050 | +0.25(+0.46%) |
Sep 06, 2023 | 54.25 | 54.80 | 53.98 | 54.78 | 3,923,986 | +0.73(+1.35%) |
Sep 05, 2023 | 54.94 | 54.96 | 53.59 | 54.05 | 4,289,132 | -0.89(-1.63%) |
Sep 01, 2023 | 55.90 | 55.93 | 54.52 | 54.95 | 2,929,114 | -0.60(-1.09%) |
Aug 31, 2023 | 56.36 | 56.47 | 55.54 | 55.55 | 4,097,086 | -0.53(-0.95%) |
Aug 30, 2023 | 56.28 | 56.63 | 55.83 | 56.08 | 2,657,187 | -0.26(-0.47%) |
Aug 29, 2023 | 56.18 | 56.73 | 55.92 | 56.35 | 4,746,228 | +0.10(+0.17%) |
Aug 28, 2023 | 56.26 | 56.54 | 56.05 | 56.25 | 4,095,482 | +0.26(+0.47%) |
Aug 25, 2023 | 55.51 | 56.24 | 55.41 | 55.99 | 7,924,888 | +0.55(+1.00%) |
Aug 24, 2023 | 55.96 | 56.45 | 55.11 | 55.43 | 5,945,478 | -0.50(-0.89%) |
Aug 23, 2023 | 56.40 | 56.44 | 55.30 | 55.93 | 8,855,776 | -0.42(-0.74%) |
Aug 22, 2023 | 55.78 | 56.48 | 55.65 | 56.35 | 3,232,077 | -0.01(-0.02%) |
Aug 21, 2023 | 56.52 | 56.74 | 55.65 | 56.36 | 3,221,357 | -0.22(-0.40%) |
Aug 18, 2023 | 56.69 | 57.04 | 56.47 | 56.58 | 3,740,506 | +0.02(+0.03%) |
Aug 17, 2023 | 56.85 | 57.26 | 56.44 | 56.56 | 4,460,894 | -0.25(-0.44%) |
Aug 16, 2023 | 56.66 | 57.07 | 56.64 | 56.81 | 3,187,459 | +0.30(+0.53%) |
Aug 15, 2023 | 57.36 | 57.36 | 56.45 | 56.51 | 3,089,487 | -1.09(-1.89%) |
Aug 14, 2023 | 58.08 | 58.10 | 57.10 | 57.60 | 3,256,235 | -0.45(-0.77%) |
Aug 11, 2023 | 58.00 | 58.27 | 57.75 | 58.05 | 3,005,134 | +0.19(+0.34%) |
Aug 10, 2023 | 58.51 | 58.67 | 57.65 | 57.85 | 2,607,911 | -0.18(-0.32%) |
Aug 09, 2023 | 57.96 | 58.65 | 57.83 | 58.04 | 4,003,478 | +0.05(+0.08%) |
Aug 08, 2023 | 58.10 | 58.15 | 57.30 | 57.99 | 3,940,695 | -0.12(-0.20%) |
Aug 07, 2023 | 58.85 | 58.99 | 58.06 | 58.11 | 4,342,350 | -0.61(-1.04%) |
Aug 04, 2023 | 59.57 | 60.29 | 58.53 | 58.72 | 3,503,490 | -0.90(-1.52%) |
Aug 03, 2023 | 60.88 | 61.04 | 59.47 | 59.62 | 4,168,537 | -1.52(-2.48%) |
Aug 02, 2023 | 61.04 | 61.49 | 60.80 | 61.14 | 3,229,209 | +0.03(+0.05%) |