Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 54.03 | 55.25 | 53.55 | 54.78 | 1,626,466 | +1.10(+2.04%) |
Oct 30, 2023 | 53.23 | 53.71 | 51.60 | 53.68 | 1,627,301 | +0.73(+1.38%) |
Oct 27, 2023 | 53.20 | 53.23 | 52.53 | 52.95 | 817,474 | -0.22(-0.42%) |
Oct 26, 2023 | 52.85 | 53.53 | 52.85 | 53.17 | 851,132 | +0.38(+0.72%) |
Oct 25, 2023 | 52.99 | 53.27 | 52.54 | 52.79 | 1,683,229 | -0.35(-0.66%) |
Oct 24, 2023 | 52.86 | 53.29 | 52.64 | 53.14 | 871,441 | +0.50(+0.94%) |
Oct 23, 2023 | 53.04 | 53.39 | 52.64 | 52.65 | 645,952 | -0.78(-1.46%) |
Oct 20, 2023 | 53.70 | 54.19 | 53.40 | 53.43 | 692,923 | -0.14(-0.25%) |
Oct 19, 2023 | 53.76 | 54.33 | 53.40 | 53.56 | 711,777 | -0.53(-0.97%) |
Oct 18, 2023 | 55.01 | 55.07 | 54.04 | 54.09 | 567,522 | -1.19(-2.15%) |
Oct 17, 2023 | 54.08 | 55.47 | 54.00 | 55.28 | 1,117,350 | +0.83(+1.52%) |
Oct 16, 2023 | 53.82 | 54.64 | 53.23 | 54.45 | 926,020 | +0.94(+1.75%) |
Oct 13, 2023 | 52.79 | 53.58 | 52.51 | 53.51 | 792,020 | +0.96(+1.84%) |
Oct 12, 2023 | 53.51 | 53.57 | 52.42 | 52.55 | 1,045,424 | -1.07(-2.00%) |
Oct 11, 2023 | 53.72 | 54.14 | 53.28 | 53.62 | 883,987 | +0.25(+0.47%) |
Oct 10, 2023 | 53.51 | 53.98 | 52.71 | 53.37 | 1,519,693 | -0.37(-0.69%) |
Oct 09, 2023 | 53.12 | 54.26 | 53.12 | 53.74 | 770,092 | +0.47(+0.88%) |
Oct 06, 2023 | 53.47 | 53.91 | 53.09 | 53.27 | 847,675 | -0.67(-1.25%) |
Oct 05, 2023 | 53.12 | 54.02 | 52.86 | 53.94 | 1,091,705 | +0.73(+1.37%) |
Oct 04, 2023 | 52.90 | 53.29 | 52.24 | 53.21 | 716,994 | +0.35(+0.66%) |
Oct 03, 2023 | 52.39 | 52.91 | 52.09 | 52.86 | 1,139,480 | +0.36(+0.69%) |
Oct 02, 2023 | 53.71 | 53.71 | 52.15 | 52.50 | 1,094,357 | -1.35(-2.50%) |
Sep 29, 2023 | 54.44 | 54.66 | 53.62 | 53.85 | 928,455 | +0.04(+0.07%) |
Sep 28, 2023 | 53.84 | 54.25 | 53.63 | 53.81 | 640,723 | +0.18(+0.33%) |
Sep 27, 2023 | 54.65 | 55.08 | 53.40 | 53.63 | 1,012,613 | +0.08(+0.14%) |
Sep 26, 2023 | 54.80 | 54.93 | 53.47 | 53.55 | 1,195,428 | -1.60(-2.90%) |
Sep 25, 2023 | 55.40 | 55.28 | 54.90 | 55.15 | 1,029,701 | -0.11(-0.19%) |
Sep 22, 2023 | 55.48 | 55.85 | 55.18 | 55.26 | 821,050 | -0.19(-0.35%) |
Sep 21, 2023 | 57.35 | 57.36 | 55.33 | 55.45 | 876,502 | -1.53(-2.69%) |
Sep 20, 2023 | 57.33 | 57.86 | 56.92 | 56.99 | 529,989 | -0.02(-0.03%) |
Sep 19, 2023 | 57.13 | 57.63 | 57.01 | 57.01 | 531,744 | -0.23(-0.41%) |
Sep 18, 2023 | 57.73 | 57.78 | 57.12 | 57.24 | 567,985 | -0.48(-0.82%) |
Sep 15, 2023 | 58.26 | 58.57 | 57.43 | 57.71 | 1,579,423 | -0.59(-1.02%) |
Sep 14, 2023 | 58.27 | 58.63 | 58.21 | 58.31 | 1,006,111 | +0.36(+0.62%) |
Sep 13, 2023 | 58.42 | 58.46 | 57.77 | 57.95 | 606,617 | -0.39(-0.67%) |
Sep 12, 2023 | 58.34 | 58.54 | 58.06 | 58.34 | 405,848 | -0.16(-0.27%) |
Sep 11, 2023 | 58.61 | 58.87 | 58.26 | 58.49 | 494,419 | -0.09(-0.15%) |
Sep 08, 2023 | 59.02 | 59.24 | 58.53 | 58.58 | 1,742,973 | -0.23(-0.40%) |
Sep 07, 2023 | 58.57 | 59.20 | 58.49 | 58.81 | 658,290 | +0.28(+0.48%) |
Sep 06, 2023 | 58.62 | 58.73 | 58.14 | 58.53 | 392,957 | +0.13(+0.22%) |
Sep 05, 2023 | 59.37 | 59.38 | 58.32 | 58.40 | 671,598 | -1.18(-1.99%) |
Sep 01, 2023 | 60.12 | 60.24 | 59.46 | 59.59 | 508,313 | -0.41(-0.68%) |
Aug 31, 2023 | 60.07 | 60.36 | 59.91 | 60.00 | 742,024 | -0.16(-0.26%) |
Aug 30, 2023 | 60.04 | 60.30 | 59.90 | 60.15 | 580,834 | +0.27(+0.44%) |
Aug 29, 2023 | 60.02 | 60.19 | 59.65 | 59.89 | 901,388 | -0.16(-0.27%) |
Aug 28, 2023 | 60.03 | 60.81 | 60.00 | 60.05 | 449,774 | +0.01(+0.02%) |
Aug 25, 2023 | 59.93 | 60.29 | 59.88 | 60.04 | 544,283 | +0.18(+0.31%) |
Aug 24, 2023 | 60.34 | 60.98 | 59.82 | 59.86 | 414,211 | -0.40(-0.66%) |
Aug 23, 2023 | 60.19 | 60.50 | 59.90 | 60.25 | 639,188 | +0.38(+0.63%) |
Aug 22, 2023 | 59.42 | 60.01 | 59.26 | 59.88 | 508,523 | +0.48(+0.81%) |
Aug 21, 2023 | 59.08 | 59.60 | 58.76 | 59.39 | 647,436 | +0.07(+0.11%) |
Aug 18, 2023 | 59.03 | 59.64 | 58.97 | 59.33 | 765,314 | +0.07(+0.11%) |
Aug 17, 2023 | 59.55 | 59.89 | 59.20 | 59.26 | 3,244,606 | -0.39(-0.65%) |
Aug 16, 2023 | 59.65 | 59.94 | 59.33 | 59.64 | 837,349 | +0.12(+0.19%) |
Aug 15, 2023 | 60.33 | 60.37 | 59.46 | 59.53 | 846,444 | -1.11(-1.83%) |
Aug 14, 2023 | 61.56 | 61.65 | 60.12 | 60.64 | 643,838 | -0.87(-1.41%) |
Aug 11, 2023 | 61.34 | 61.87 | 61.15 | 61.51 | 677,489 | +0.05(+0.08%) |
Aug 10, 2023 | 62.01 | 62.30 | 61.41 | 61.46 | 573,635 | -0.59(-0.95%) |
Aug 09, 2023 | 61.50 | 62.35 | 61.33 | 62.05 | 417,009 | +0.40(+0.64%) |
Aug 08, 2023 | 62.48 | 62.48 | 61.54 | 61.65 | 582,758 | -1.05(-1.68%) |
Aug 07, 2023 | 62.35 | 62.97 | 62.12 | 62.71 | 987,606 | +0.25(+0.40%) |
Aug 04, 2023 | 62.88 | 64.10 | 62.40 | 62.46 | 1,857,530 | +0.11(+0.17%) |
Aug 03, 2023 | 61.92 | 62.53 | 61.29 | 62.35 | 1,267,698 | +1.40(+2.30%) |
Aug 02, 2023 | 62.35 | 62.44 | 60.58 | 60.95 | 1,691,287 | -1.55(-2.47%) |