Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.18 | 45.45 | 44.99 | 45.40 | 820,204 | +0.36(+0.79%) |
Oct 30, 2023 | 45.09 | 45.35 | 44.68 | 45.05 | 417,323 | +0.42(+0.93%) |
Oct 27, 2023 | 45.31 | 45.31 | 44.50 | 44.63 | 550,862 | -0.58(-1.27%) |
Oct 26, 2023 | 45.11 | 45.55 | 44.91 | 45.21 | 428,936 | +0.24(+0.53%) |
Oct 25, 2023 | 45.41 | 45.43 | 44.92 | 44.97 | 1,015,412 | -0.72(-1.59%) |
Oct 24, 2023 | 45.71 | 46.01 | 45.42 | 45.69 | 352,964 | +0.29(+0.63%) |
Oct 23, 2023 | 45.57 | 46.04 | 45.38 | 45.40 | 537,768 | -0.42(-0.91%) |
Oct 20, 2023 | 46.48 | 46.48 | 45.82 | 45.82 | 362,405 | -0.59(-1.26%) |
Oct 19, 2023 | 47.05 | 47.34 | 46.31 | 46.41 | 357,015 | -0.66(-1.41%) |
Oct 18, 2023 | 47.81 | 47.81 | 47.04 | 47.07 | 260,562 | -1.01(-2.10%) |
Oct 17, 2023 | 47.27 | 48.48 | 47.27 | 48.08 | 270,021 | +0.56(+1.17%) |
Oct 16, 2023 | 47.14 | 47.65 | 47.02 | 47.53 | 288,636 | +0.82(+1.76%) |
Oct 13, 2023 | 47.42 | 47.42 | 46.60 | 46.70 | 238,450 | -0.53(-1.11%) |
Oct 12, 2023 | 48.18 | 48.18 | 46.93 | 47.23 | 283,712 | -0.89(-1.86%) |
Oct 11, 2023 | 48.08 | 48.38 | 47.77 | 48.12 | 162,244 | +0.15(+0.31%) |
Oct 10, 2023 | 47.61 | 48.27 | 47.59 | 47.97 | 191,450 | +0.59(+1.24%) |
Oct 09, 2023 | 46.80 | 47.57 | 46.76 | 47.39 | 274,298 | +0.29(+0.61%) |
Oct 06, 2023 | 46.49 | 47.33 | 46.24 | 47.10 | 281,183 | +0.37(+0.79%) |
Oct 05, 2023 | 46.67 | 46.91 | 46.43 | 46.73 | 230,444 | -0.05(-0.11%) |
Oct 04, 2023 | 46.68 | 46.88 | 46.24 | 46.78 | 348,856 | +0.13(+0.28%) |
Oct 03, 2023 | 47.25 | 47.34 | 46.49 | 46.65 | 431,854 | -0.87(-1.84%) |
Oct 02, 2023 | 48.06 | 48.12 | 47.28 | 47.53 | 324,824 | -0.59(-1.22%) |
Sep 29, 2023 | 48.68 | 48.68 | 48.03 | 48.11 | 241,067 | -0.12(-0.25%) |
Sep 28, 2023 | 47.83 | 48.48 | 47.83 | 48.23 | 213,055 | +0.49(+1.02%) |
Sep 27, 2023 | 47.74 | 48.01 | 47.40 | 47.75 | 274,091 | +0.36(+0.75%) |
Sep 26, 2023 | 47.80 | 48.10 | 47.39 | 47.39 | 543,461 | -0.80(-1.67%) |
Sep 25, 2023 | 47.71 | 48.21 | 48.04 | 48.19 | 358,719 | +0.23(+0.48%) |
Sep 22, 2023 | 48.22 | 48.34 | 47.93 | 47.96 | 265,115 | -0.11(-0.23%) |
Sep 21, 2023 | 48.52 | 48.52 | 48.07 | 48.07 | 512,309 | -0.74(-1.52%) |
Sep 20, 2023 | 49.34 | 49.63 | 48.80 | 48.82 | 245,492 | -0.25(-0.51%) |
Sep 19, 2023 | 49.21 | 49.38 | 48.89 | 49.07 | 258,625 | -0.09(-0.18%) |
Sep 18, 2023 | 49.55 | 49.55 | 49.14 | 49.16 | 270,311 | -0.29(-0.58%) |
Sep 15, 2023 | 49.73 | 49.76 | 49.22 | 49.44 | 254,421 | -0.47(-0.95%) |
Sep 14, 2023 | 49.41 | 49.92 | 49.41 | 49.92 | 231,493 | +0.93(+1.90%) |
Sep 13, 2023 | 49.31 | 49.40 | 48.85 | 48.99 | 198,724 | -0.36(-0.72%) |
Sep 12, 2023 | 49.28 | 49.56 | 49.18 | 49.34 | 176,562 | -0.05(-0.10%) |
Sep 11, 2023 | 49.62 | 49.69 | 49.31 | 49.39 | 239,347 | +0.11(+0.22%) |
Sep 08, 2023 | 49.46 | 49.46 | 49.14 | 49.28 | 175,656 | -0.10(-0.20%) |
Sep 07, 2023 | 49.57 | 49.71 | 49.19 | 49.38 | 298,260 | -0.48(-0.97%) |
Sep 06, 2023 | 50.10 | 50.35 | 49.56 | 49.87 | 198,285 | -0.17(-0.34%) |
Sep 05, 2023 | 51.09 | 51.09 | 50.03 | 50.03 | 395,088 | -1.31(-2.56%) |
Sep 01, 2023 | 51.16 | 51.50 | 51.11 | 51.35 | 301,663 | +0.63(+1.25%) |
Aug 31, 2023 | 50.91 | 51.11 | 50.72 | 50.72 | 208,640 | -0.17(-0.33%) |
Aug 30, 2023 | 50.60 | 51.01 | 50.52 | 50.89 | 220,803 | +0.24(+0.47%) |
Aug 29, 2023 | 49.99 | 50.65 | 49.77 | 50.65 | 215,543 | +0.66(+1.32%) |
Aug 28, 2023 | 49.74 | 50.24 | 49.74 | 49.99 | 226,171 | +0.53(+1.08%) |
Aug 25, 2023 | 49.65 | 49.77 | 49.00 | 49.45 | 217,074 | +0.00(+0.00%) |
Aug 24, 2023 | 49.85 | 50.22 | 49.40 | 49.45 | 226,072 | -0.43(-0.87%) |
Aug 23, 2023 | 49.43 | 49.96 | 49.25 | 49.89 | 270,870 | +0.54(+1.10%) |
Aug 22, 2023 | 49.73 | 49.80 | 49.26 | 49.34 | 160,696 | -0.18(-0.36%) |
Aug 21, 2023 | 49.79 | 49.84 | 49.28 | 49.52 | 197,521 | -0.23(-0.46%) |
Aug 18, 2023 | 49.17 | 49.86 | 49.06 | 49.75 | 204,324 | +0.28(+0.56%) |
Aug 17, 2023 | 50.14 | 50.18 | 49.47 | 49.47 | 183,243 | -0.47(-0.95%) |
Aug 16, 2023 | 50.52 | 50.80 | 49.95 | 49.95 | 241,900 | -0.60(-1.19%) |
Aug 15, 2023 | 50.90 | 50.93 | 50.55 | 50.55 | 182,417 | -0.74(-1.45%) |
Aug 14, 2023 | 51.27 | 51.29 | 50.83 | 51.29 | 368,555 | -0.15(-0.29%) |
Aug 11, 2023 | 51.33 | 51.63 | 51.28 | 51.44 | 170,602 | -0.04(-0.08%) |
Aug 10, 2023 | 51.90 | 52.31 | 51.25 | 51.48 | 292,097 | -0.22(-0.42%) |
Aug 09, 2023 | 52.10 | 52.10 | 51.50 | 51.70 | 291,568 | -0.43(-0.82%) |
Aug 08, 2023 | 51.91 | 52.17 | 51.44 | 52.12 | 208,216 | -0.40(-0.75%) |
Aug 07, 2023 | 52.26 | 52.54 | 52.08 | 52.52 | 180,392 | +0.40(+0.76%) |
Aug 04, 2023 | 52.35 | 52.63 | 51.99 | 52.12 | 249,943 | +0.05(+0.09%) |
Aug 03, 2023 | 52.07 | 52.34 | 51.67 | 52.07 | 269,549 | -0.09(-0.17%) |
Aug 02, 2023 | 52.23 | 52.33 | 51.94 | 52.16 | 703,541 | -0.69(-1.31%) |