Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 48.66 | 49.42 | 47.82 | 48.25 | 300,828 | -0.15(-0.30%) |
Oct 30, 2023 | 48.34 | 48.89 | 47.71 | 48.39 | 181,376 | +0.58(+1.21%) |
Oct 27, 2023 | 48.05 | 48.69 | 47.30 | 47.82 | 138,284 | -0.06(-0.12%) |
Oct 26, 2023 | 48.38 | 48.45 | 47.45 | 47.88 | 155,489 | -0.30(-0.63%) |
Oct 25, 2023 | 48.00 | 48.64 | 47.66 | 48.18 | 151,573 | -0.14(-0.28%) |
Oct 24, 2023 | 49.55 | 49.59 | 47.94 | 48.32 | 170,676 | -0.76(-1.56%) |
Oct 23, 2023 | 49.42 | 50.19 | 49.06 | 49.08 | 206,060 | -0.84(-1.69%) |
Oct 20, 2023 | 50.50 | 50.59 | 49.67 | 49.92 | 220,901 | -0.40(-0.80%) |
Oct 19, 2023 | 50.08 | 51.36 | 49.91 | 50.32 | 277,310 | +0.30(+0.61%) |
Oct 18, 2023 | 49.71 | 50.58 | 49.29 | 50.02 | 225,392 | +0.10(+0.20%) |
Oct 17, 2023 | 46.85 | 49.96 | 46.54 | 49.92 | 329,408 | +2.85(+6.05%) |
Oct 16, 2023 | 45.78 | 47.20 | 45.55 | 47.07 | 174,135 | +1.70(+3.75%) |
Oct 13, 2023 | 44.73 | 45.75 | 44.59 | 45.37 | 159,044 | +0.53(+1.18%) |
Oct 12, 2023 | 46.44 | 46.52 | 44.41 | 44.84 | 287,802 | -1.30(-2.82%) |
Oct 11, 2023 | 48.04 | 48.20 | 45.19 | 46.14 | 383,365 | -2.07(-4.28%) |
Oct 10, 2023 | 48.32 | 48.66 | 47.85 | 48.21 | 230,885 | +0.13(+0.26%) |
Oct 09, 2023 | 47.49 | 48.49 | 46.98 | 48.08 | 172,499 | +0.42(+0.88%) |
Oct 06, 2023 | 48.31 | 48.61 | 46.10 | 47.66 | 282,557 | -0.92(-1.89%) |
Oct 05, 2023 | 48.01 | 48.73 | 47.65 | 48.58 | 264,751 | +0.57(+1.18%) |
Oct 04, 2023 | 47.37 | 48.08 | 46.61 | 48.01 | 215,097 | +0.85(+1.81%) |
Oct 03, 2023 | 49.61 | 50.21 | 47.15 | 47.16 | 251,602 | -2.77(-5.55%) |
Oct 02, 2023 | 48.37 | 50.02 | 48.14 | 49.93 | 415,564 | +1.53(+3.15%) |
Sep 29, 2023 | 49.74 | 49.74 | 48.13 | 48.40 | 222,864 | -0.92(-1.87%) |
Sep 28, 2023 | 47.20 | 49.52 | 47.20 | 49.32 | 252,632 | +2.23(+4.74%) |
Sep 27, 2023 | 48.55 | 49.03 | 47.03 | 47.09 | 205,862 | -1.22(-2.53%) |
Sep 26, 2023 | 48.94 | 49.85 | 48.32 | 48.32 | 248,779 | -0.94(-1.91%) |
Sep 25, 2023 | 50.58 | 49.35 | 48.99 | 49.26 | 255,433 | -1.56(-3.06%) |
Sep 22, 2023 | 51.90 | 52.56 | 50.79 | 50.81 | 200,986 | -0.99(-1.91%) |
Sep 21, 2023 | 52.69 | 53.37 | 51.79 | 51.80 | 278,806 | -1.13(-2.13%) |
Sep 20, 2023 | 52.71 | 53.46 | 52.55 | 52.93 | 228,238 | +0.77(+1.48%) |
Sep 19, 2023 | 52.09 | 52.38 | 51.50 | 52.15 | 271,390 | +0.14(+0.26%) |
Sep 18, 2023 | 52.51 | 52.55 | 51.95 | 52.02 | 203,398 | -0.21(-0.39%) |
Sep 15, 2023 | 52.07 | 52.43 | 51.54 | 52.22 | 492,349 | -0.09(-0.17%) |
Sep 14, 2023 | 51.32 | 52.46 | 51.26 | 52.31 | 216,769 | +1.52(+3.00%) |
Sep 13, 2023 | 51.58 | 51.78 | 50.66 | 50.79 | 228,192 | -0.71(-1.37%) |
Sep 12, 2023 | 51.32 | 51.79 | 50.46 | 51.49 | 290,485 | +0.57(+1.12%) |
Sep 11, 2023 | 51.06 | 51.17 | 49.84 | 50.92 | 316,655 | +0.00(+0.00%) |
Sep 08, 2023 | 52.06 | 52.20 | 50.68 | 50.92 | 163,457 | -1.20(-2.31%) |
Sep 07, 2023 | 51.44 | 52.17 | 51.22 | 52.12 | 214,530 | +0.53(+1.03%) |
Sep 06, 2023 | 52.12 | 52.62 | 51.55 | 51.59 | 222,784 | -0.37(-0.71%) |
Sep 05, 2023 | 53.49 | 53.67 | 51.78 | 51.96 | 346,550 | -1.19(-2.24%) |
Sep 01, 2023 | 53.49 | 54.10 | 52.78 | 53.15 | 177,825 | +0.04(+0.07%) |
Aug 31, 2023 | 53.79 | 54.14 | 53.00 | 53.11 | 204,565 | -0.79(-1.46%) |
Aug 30, 2023 | 53.73 | 54.46 | 53.35 | 53.90 | 193,034 | +0.12(+0.22%) |
Aug 29, 2023 | 54.52 | 54.78 | 53.49 | 53.78 | 257,916 | -0.91(-1.67%) |
Aug 28, 2023 | 53.25 | 55.20 | 53.25 | 54.69 | 334,514 | +1.56(+2.94%) |
Aug 25, 2023 | 53.77 | 53.83 | 52.92 | 53.13 | 273,862 | -0.48(-0.90%) |
Aug 24, 2023 | 52.65 | 54.03 | 52.38 | 53.62 | 285,090 | +0.90(+1.71%) |
Aug 23, 2023 | 53.28 | 54.03 | 52.52 | 52.72 | 259,636 | -0.56(-1.06%) |
Aug 22, 2023 | 52.58 | 53.40 | 52.07 | 53.28 | 190,167 | +0.95(+1.82%) |
Aug 21, 2023 | 52.65 | 53.02 | 51.89 | 52.33 | 229,970 | -0.41(-0.77%) |
Aug 18, 2023 | 52.58 | 53.39 | 52.56 | 52.74 | 164,900 | +0.02(+0.04%) |
Aug 17, 2023 | 52.75 | 53.06 | 52.23 | 52.72 | 189,387 | -0.03(-0.06%) |
Aug 16, 2023 | 53.97 | 54.27 | 52.70 | 52.75 | 303,406 | -1.37(-2.53%) |
Aug 15, 2023 | 54.58 | 54.78 | 53.97 | 54.11 | 195,587 | -0.76(-1.38%) |
Aug 14, 2023 | 54.98 | 54.98 | 53.96 | 54.87 | 224,356 | -0.36(-0.65%) |
Aug 11, 2023 | 54.90 | 55.30 | 54.25 | 55.23 | 317,360 | +0.27(+0.49%) |
Aug 10, 2023 | 56.61 | 56.73 | 54.78 | 54.96 | 290,294 | -1.56(-2.76%) |
Aug 09, 2023 | 56.03 | 56.87 | 56.03 | 56.52 | 155,880 | +0.19(+0.34%) |
Aug 08, 2023 | 56.20 | 56.59 | 55.75 | 56.32 | 210,007 | -0.48(-0.84%) |
Aug 07, 2023 | 55.82 | 57.05 | 55.79 | 56.80 | 293,176 | +1.29(+2.32%) |
Aug 04, 2023 | 55.91 | 56.62 | 55.28 | 55.51 | 239,821 | -0.39(-0.69%) |
Aug 03, 2023 | 56.86 | 58.11 | 55.68 | 55.90 | 457,939 | -1.12(-1.96%) |
Aug 02, 2023 | 56.25 | 57.54 | 55.69 | 57.01 | 334,098 | +0.16(+0.27%) |