Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.57 | 46.22 | 45.57 | 45.83 | 4,441 | +0.80(+1.77%) |
Oct 30, 2023 | 45.00 | 45.29 | 45.00 | 45.03 | 1,057 | +0.19(+0.43%) |
Oct 27, 2023 | 45.10 | 45.10 | 44.79 | 44.84 | 3,473 | -0.31(-0.68%) |
Oct 26, 2023 | 45.48 | 45.48 | 45.14 | 45.14 | 1,725 | -0.16(-0.36%) |
Oct 25, 2023 | 45.99 | 45.99 | 45.31 | 45.31 | 16,838 | -0.70(-1.53%) |
Oct 24, 2023 | 46.19 | 46.31 | 45.95 | 46.01 | 1,001 | +0.27(+0.58%) |
Oct 23, 2023 | 45.75 | 46.05 | 45.45 | 45.74 | 1,477 | -0.21(-0.46%) |
Oct 20, 2023 | 46.45 | 46.45 | 45.95 | 45.95 | 1,669 | -0.81(-1.72%) |
Oct 19, 2023 | 47.41 | 47.41 | 46.76 | 46.76 | 1,560 | -0.62(-1.32%) |
Oct 18, 2023 | 47.72 | 47.84 | 47.38 | 47.38 | 6,861 | -0.49(-1.03%) |
Oct 17, 2023 | 47.27 | 48.17 | 47.27 | 47.88 | 2,421 | +0.12(+0.24%) |
Oct 16, 2023 | 47.35 | 47.76 | 47.14 | 47.76 | 2,332 | +0.78(+1.66%) |
Oct 13, 2023 | 47.19 | 47.19 | 46.85 | 46.98 | 562 | -0.08(-0.17%) |
Oct 12, 2023 | 47.41 | 47.45 | 46.85 | 47.06 | 1,979 | -0.60(-1.26%) |
Oct 11, 2023 | 47.85 | 47.85 | 47.37 | 47.66 | 2,045 | +0.05(+0.10%) |
Oct 10, 2023 | 47.68 | 47.80 | 47.61 | 47.61 | 1,286 | +0.33(+0.69%) |
Oct 09, 2023 | 46.97 | 47.34 | 46.68 | 47.29 | 3,581 | +0.90(+1.94%) |
Oct 06, 2023 | 45.27 | 46.39 | 45.27 | 46.39 | 1,506 | +0.76(+1.68%) |
Oct 05, 2023 | 45.62 | 45.62 | 45.62 | 45.62 | 275 | -0.18(-0.39%) |
Oct 04, 2023 | 45.82 | 45.82 | 45.46 | 45.80 | 1,674 | -0.07(-0.15%) |
Oct 03, 2023 | 46.12 | 46.12 | 45.87 | 45.87 | 1,639 | -0.81(-1.74%) |
Oct 02, 2023 | 46.84 | 46.96 | 46.49 | 46.69 | 3,058 | -0.10(-0.21%) |
Sep 29, 2023 | 47.16 | 47.16 | 46.79 | 46.79 | 1,362 | +0.05(+0.10%) |
Sep 28, 2023 | 46.35 | 46.97 | 46.35 | 46.74 | 1,178 | +0.29(+0.62%) |
Sep 27, 2023 | 46.55 | 46.56 | 46.29 | 46.45 | 1,177 | +0.40(+0.86%) |
Sep 26, 2023 | 46.07 | 46.07 | 46.05 | 46.05 | 489 | -0.58(-1.25%) |
Sep 25, 2023 | 46.50 | 46.64 | 46.55 | 46.64 | 677 | -0.09(-0.18%) |
Sep 22, 2023 | 46.94 | 46.96 | 46.73 | 46.73 | 1,314 | -0.04(-0.09%) |
Sep 21, 2023 | 47.13 | 47.13 | 46.77 | 46.77 | 1,277 | -0.86(-1.80%) |
Sep 20, 2023 | 47.99 | 48.19 | 47.62 | 47.62 | 1,873 | -0.09(-0.18%) |
Sep 19, 2023 | 47.71 | 47.71 | 47.71 | 47.71 | 27 | -0.23(-0.48%) |
Sep 18, 2023 | 48.14 | 48.14 | 47.94 | 47.94 | 345 | +0.19(+0.41%) |
Sep 15, 2023 | 48.19 | 48.19 | 47.69 | 47.75 | 1,470 | -0.49(-1.02%) |
Sep 14, 2023 | 48.14 | 48.24 | 48.10 | 48.24 | 985 | +0.41(+0.85%) |
Sep 13, 2023 | 48.02 | 48.03 | 47.83 | 47.83 | 853 | -0.15(-0.32%) |
Sep 12, 2023 | 48.19 | 48.20 | 47.98 | 47.98 | 1,453 | -0.43(-0.88%) |
Sep 11, 2023 | 48.31 | 48.44 | 48.26 | 48.41 | 1,323 | +0.38(+0.78%) |
Sep 08, 2023 | 48.01 | 48.04 | 48.01 | 48.03 | 1,857 | -0.35(-0.72%) |
Sep 07, 2023 | 48.87 | 48.87 | 48.22 | 48.38 | 2,602 | -0.51(-1.03%) |
Sep 06, 2023 | 48.82 | 48.89 | 48.81 | 48.89 | 1,596 | -0.17(-0.34%) |
Sep 05, 2023 | 49.16 | 49.17 | 49.05 | 49.05 | 747 | -0.58(-1.16%) |
Sep 01, 2023 | 49.85 | 49.85 | 49.63 | 49.63 | 1,802 | +0.17(+0.34%) |
Aug 31, 2023 | 49.35 | 49.53 | 49.35 | 49.46 | 1,457 | +0.30(+0.62%) |
Aug 30, 2023 | 48.91 | 49.19 | 48.91 | 49.16 | 19,774 | +0.38(+0.79%) |
Aug 29, 2023 | 48.11 | 48.79 | 48.11 | 48.78 | 1,845 | +0.50(+1.03%) |
Aug 28, 2023 | 48.26 | 48.31 | 48.26 | 48.28 | 1,685 | +0.34(+0.71%) |
Aug 25, 2023 | 47.43 | 48.03 | 47.39 | 47.94 | 1,335 | +0.54(+1.14%) |
Aug 24, 2023 | 47.65 | 47.68 | 47.40 | 47.40 | 2,491 | -0.74(-1.54%) |
Aug 23, 2023 | 47.88 | 48.29 | 47.87 | 48.14 | 2,002 | +0.45(+0.94%) |
Aug 22, 2023 | 47.55 | 47.70 | 47.52 | 47.69 | 79,835 | +0.12(+0.26%) |
Aug 21, 2023 | 47.39 | 47.57 | 47.39 | 47.57 | 354 | +0.64(+1.36%) |
Aug 18, 2023 | 47.02 | 47.03 | 46.93 | 46.93 | 2,963 | +0.17(+0.35%) |
Aug 17, 2023 | 47.56 | 47.56 | 46.77 | 46.77 | 5,170 | -0.48(-1.01%) |
Aug 16, 2023 | 47.41 | 47.44 | 47.25 | 47.25 | 1,217 | -0.39(-0.83%) |
Aug 15, 2023 | 47.99 | 47.99 | 47.64 | 47.64 | 1,371 | -0.58(-1.20%) |
Aug 14, 2023 | 47.92 | 48.28 | 47.92 | 48.22 | 509 | +0.12(+0.24%) |
Aug 11, 2023 | 48.03 | 48.10 | 48.03 | 48.10 | 224 | +0.08(+0.17%) |
Aug 10, 2023 | 48.38 | 48.53 | 48.01 | 48.02 | 2,094 | +0.02(+0.04%) |
Aug 09, 2023 | 48.08 | 48.21 | 47.88 | 48.00 | 3,421 | -0.10(-0.21%) |
Aug 08, 2023 | 48.03 | 48.10 | 47.74 | 48.10 | 2,416 | -0.52(-1.06%) |
Aug 07, 2023 | 48.40 | 48.62 | 48.22 | 48.62 | 1,926 | +0.26(+0.53%) |
Aug 04, 2023 | 48.28 | 48.38 | 48.28 | 48.36 | 229 | -0.40(-0.82%) |
Aug 03, 2023 | 48.57 | 48.76 | 48.57 | 48.76 | 528 | -0.03(-0.07%) |
Aug 02, 2023 | 49.28 | 49.28 | 48.71 | 48.79 | 1,145 | -1.05(-2.10%) |