Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 43.63 | 43.68 | 43.48 | 43.60 | 284,164 | -0.03(-0.07%) |
Oct 30, 2023 | 43.74 | 43.74 | 43.55 | 43.63 | 52,396 | -0.12(-0.27%) |
Oct 27, 2023 | 43.70 | 43.75 | 43.62 | 43.74 | 54,773 | +0.11(+0.25%) |
Oct 26, 2023 | 43.52 | 43.66 | 43.47 | 43.64 | 71,358 | +0.12(+0.27%) |
Oct 25, 2023 | 43.69 | 43.69 | 43.39 | 43.52 | 70,524 | -0.11(-0.25%) |
Oct 24, 2023 | 43.69 | 43.69 | 43.54 | 43.63 | 39,753 | +0.00(+0.00%) |
Oct 23, 2023 | 43.45 | 43.63 | 43.37 | 43.63 | 85,895 | +0.12(+0.27%) |
Oct 20, 2023 | 43.67 | 43.67 | 43.45 | 43.51 | 46,453 | +0.02(+0.05%) |
Oct 19, 2023 | 43.45 | 43.55 | 43.38 | 43.49 | 46,587 | +0.12(+0.27%) |
Oct 18, 2023 | 43.41 | 43.88 | 43.36 | 43.37 | 87,434 | -0.12(-0.27%) |
Oct 17, 2023 | 43.68 | 43.68 | 43.41 | 43.49 | 348,132 | -0.41(-0.94%) |
Oct 16, 2023 | 43.90 | 43.98 | 43.73 | 43.90 | 25,760 | -0.03(-0.07%) |
Oct 13, 2023 | 43.86 | 43.94 | 43.47 | 43.93 | 32,842 | +0.09(+0.20%) |
Oct 12, 2023 | 44.06 | 44.06 | 43.81 | 43.84 | 37,328 | -0.12(-0.27%) |
Oct 11, 2023 | 43.96 | 44.12 | 43.87 | 43.96 | 51,389 | -0.12(-0.27%) |
Oct 10, 2023 | 44.12 | 44.13 | 43.71 | 44.08 | 368,298 | +0.00(+0.00%) |
Oct 09, 2023 | 43.82 | 44.11 | 43.82 | 44.08 | 36,012 | +0.31(+0.72%) |
Oct 06, 2023 | 43.59 | 43.87 | 43.59 | 43.76 | 22,899 | -0.18(-0.40%) |
Oct 05, 2023 | 43.78 | 43.98 | 43.76 | 43.94 | 39,086 | +0.17(+0.38%) |
Oct 04, 2023 | 43.67 | 43.87 | 43.66 | 43.77 | 25,733 | +0.09(+0.20%) |
Oct 03, 2023 | 43.76 | 43.92 | 43.68 | 43.69 | 26,436 | -0.17(-0.38%) |
Oct 02, 2023 | 44.05 | 44.05 | 43.84 | 43.85 | 559,650 | -0.22(-0.51%) |
Sep 29, 2023 | 43.96 | 44.08 | 43.93 | 44.08 | 29,101 | +0.00(+0.00%) |
Sep 28, 2023 | 43.72 | 44.08 | 43.72 | 44.08 | 205,905 | +0.16(+0.36%) |
Sep 27, 2023 | 43.91 | 44.06 | 43.74 | 43.92 | 23,516 | -0.04(-0.09%) |
Sep 26, 2023 | 43.95 | 44.06 | 43.90 | 43.96 | 19,559 | -0.08(-0.18%) |
Sep 25, 2023 | 44.04 | 44.12 | 43.98 | 44.04 | 35,546 | -0.11(-0.24%) |
Sep 22, 2023 | 44.16 | 44.16 | 44.01 | 44.15 | 38,942 | +0.05(+0.11%) |
Sep 21, 2023 | 43.90 | 44.18 | 43.90 | 44.10 | 29,491 | +0.10(+0.22%) |
Sep 20, 2023 | 44.15 | 44.36 | 44.00 | 44.00 | 18,499 | -0.13(-0.29%) |
Sep 19, 2023 | 44.11 | 44.32 | 44.11 | 44.13 | 21,724 | -0.13(-0.29%) |
Sep 18, 2023 | 44.14 | 44.30 | 44.14 | 44.25 | 26,676 | -0.06(-0.13%) |
Sep 15, 2023 | 44.41 | 44.43 | 44.19 | 44.31 | 34,165 | -0.10(-0.22%) |
Sep 14, 2023 | 44.30 | 44.54 | 44.24 | 44.41 | 21,611 | +0.01(+0.02%) |
Sep 13, 2023 | 44.29 | 44.49 | 44.29 | 44.40 | 29,229 | +0.11(+0.24%) |
Sep 12, 2023 | 44.34 | 44.38 | 44.24 | 44.29 | 13,194 | -0.05(-0.11%) |
Sep 11, 2023 | 44.20 | 44.46 | 44.20 | 44.34 | 20,923 | -0.11(-0.24%) |
Sep 08, 2023 | 44.38 | 44.63 | 44.36 | 44.45 | 32,239 | +0.03(+0.07%) |
Sep 07, 2023 | 44.25 | 44.44 | 44.25 | 44.42 | 27,744 | +0.12(+0.26%) |
Sep 06, 2023 | 44.25 | 44.43 | 44.23 | 44.30 | 72,041 | -0.10(-0.22%) |
Sep 05, 2023 | 44.27 | 44.40 | 44.27 | 44.40 | 117,410 | -0.09(-0.20%) |
Sep 01, 2023 | 44.68 | 44.68 | 44.43 | 44.49 | 40,171 | -0.09(-0.20%) |
Aug 31, 2023 | 44.50 | 44.61 | 44.49 | 44.58 | 26,946 | +0.04(+0.09%) |
Aug 30, 2023 | 44.50 | 44.63 | 44.48 | 44.54 | 20,818 | +0.04(+0.09%) |
Aug 29, 2023 | 44.27 | 44.54 | 44.23 | 44.50 | 324,858 | +0.28(+0.64%) |
Aug 28, 2023 | 44.10 | 44.30 | 44.10 | 44.22 | 20,010 | +0.06(+0.13%) |
Aug 25, 2023 | 44.26 | 44.26 | 44.06 | 44.16 | 62,694 | -0.10(-0.22%) |
Aug 24, 2023 | 44.38 | 44.46 | 44.16 | 44.25 | 48,478 | +0.00(+0.00%) |
Aug 23, 2023 | 44.28 | 44.31 | 44.07 | 44.25 | 53,883 | +0.32(+0.73%) |
Aug 22, 2023 | 43.94 | 44.06 | 43.93 | 43.93 | 67,709 | -0.14(-0.31%) |
Aug 21, 2023 | 44.05 | 44.16 | 43.98 | 44.07 | 21,669 | -0.18(-0.40%) |
Aug 18, 2023 | 44.39 | 44.39 | 44.17 | 44.24 | 107,971 | +0.03(+0.07%) |
Aug 17, 2023 | 44.11 | 44.23 | 44.00 | 44.22 | 88,020 | -0.03(-0.07%) |
Aug 16, 2023 | 44.41 | 44.41 | 44.21 | 44.24 | 29,108 | -0.11(-0.24%) |
Aug 15, 2023 | 44.48 | 44.48 | 44.25 | 44.35 | 23,518 | -0.05(-0.11%) |
Aug 14, 2023 | 44.35 | 44.40 | 44.10 | 44.40 | 45,431 | -0.12(-0.26%) |
Aug 11, 2023 | 44.45 | 44.63 | 44.41 | 44.52 | 54,779 | -0.05(-0.11%) |
Aug 10, 2023 | 44.64 | 44.76 | 44.52 | 44.57 | 25,360 | -0.23(-0.52%) |
Aug 09, 2023 | 44.64 | 44.91 | 44.64 | 44.80 | 50,811 | +0.11(+0.24%) |
Aug 08, 2023 | 44.54 | 44.76 | 44.54 | 44.69 | 23,685 | +0.08(+0.17%) |
Aug 07, 2023 | 44.51 | 44.69 | 44.51 | 44.62 | 29,371 | +0.02(+0.05%) |
Aug 04, 2023 | 44.35 | 44.69 | 44.35 | 44.60 | 57,676 | +0.04(+0.09%) |
Aug 03, 2023 | 44.61 | 44.61 | 44.31 | 44.56 | 69,242 | +0.05(+0.11%) |
Aug 02, 2023 | 44.22 | 44.53 | 44.22 | 44.51 | 24,139 | +0.10(+0.22%) |