Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 44.07 | 44.45 | 43.53 | 43.93 | 1,474,593 | -0.05(-0.11%) |
Oct 30, 2023 | 44.40 | 44.73 | 43.26 | 43.98 | 1,317,130 | -0.38(-0.86%) |
Oct 27, 2023 | 44.53 | 44.64 | 43.57 | 44.36 | 1,393,681 | -0.03(-0.07%) |
Oct 26, 2023 | 43.95 | 44.83 | 43.40 | 44.39 | 1,746,130 | -0.05(-0.11%) |
Oct 25, 2023 | 44.54 | 44.82 | 44.00 | 44.44 | 1,464,145 | -0.17(-0.37%) |
Oct 24, 2023 | 45.38 | 45.38 | 44.43 | 44.61 | 949,766 | -0.55(-1.21%) |
Oct 23, 2023 | 45.76 | 45.88 | 44.78 | 45.16 | 1,590,913 | -1.00(-2.16%) |
Oct 20, 2023 | 46.77 | 47.01 | 45.84 | 46.16 | 1,275,780 | -0.70(-1.48%) |
Oct 19, 2023 | 46.23 | 47.46 | 45.94 | 46.85 | 1,444,554 | +0.22(+0.46%) |
Oct 18, 2023 | 46.68 | 47.07 | 46.30 | 46.64 | 983,573 | +0.28(+0.61%) |
Oct 17, 2023 | 46.01 | 46.91 | 45.80 | 46.35 | 1,298,452 | +0.27(+0.59%) |
Oct 16, 2023 | 46.02 | 46.35 | 45.28 | 46.08 | 1,340,505 | +0.60(+1.31%) |
Oct 13, 2023 | 45.10 | 45.95 | 44.94 | 45.48 | 1,208,225 | +1.33(+3.02%) |
Oct 12, 2023 | 44.25 | 44.51 | 43.84 | 44.15 | 1,821,146 | +0.48(+1.10%) |
Oct 11, 2023 | 43.14 | 43.78 | 42.80 | 43.67 | 1,461,448 | -0.13(-0.29%) |
Oct 10, 2023 | 44.06 | 44.44 | 43.77 | 43.80 | 1,598,989 | -0.38(-0.86%) |
Oct 09, 2023 | 43.03 | 44.44 | 42.82 | 44.18 | 1,677,797 | +2.52(+6.04%) |
Oct 06, 2023 | 41.62 | 42.26 | 40.75 | 41.66 | 1,636,294 | +0.41(+1.00%) |
Oct 05, 2023 | 41.14 | 41.88 | 41.12 | 41.25 | 1,409,205 | -0.40(-0.96%) |
Oct 04, 2023 | 42.82 | 42.82 | 41.20 | 41.65 | 1,452,706 | -1.77(-4.08%) |
Oct 03, 2023 | 42.73 | 43.53 | 42.61 | 43.42 | 1,332,827 | +0.46(+1.07%) |
Oct 02, 2023 | 44.68 | 44.68 | 42.48 | 42.96 | 1,327,122 | -1.44(-3.24%) |
Sep 29, 2023 | 45.09 | 45.32 | 44.32 | 44.40 | 1,690,984 | -0.83(-1.84%) |
Sep 28, 2023 | 45.28 | 45.82 | 44.89 | 45.24 | 1,427,660 | -0.22(-0.47%) |
Sep 27, 2023 | 44.83 | 45.87 | 44.70 | 45.45 | 1,788,794 | +1.17(+2.65%) |
Sep 26, 2023 | 43.66 | 44.63 | 43.63 | 44.28 | 1,502,055 | +0.11(+0.24%) |
Sep 25, 2023 | 43.05 | 44.24 | 43.87 | 44.17 | 1,565,924 | +1.33(+3.11%) |
Sep 22, 2023 | 43.06 | 43.52 | 42.59 | 42.84 | 1,306,180 | +0.16(+0.37%) |
Sep 21, 2023 | 43.46 | 43.81 | 42.53 | 42.68 | 1,565,116 | -0.72(-1.67%) |
Sep 20, 2023 | 43.96 | 44.78 | 43.37 | 43.41 | 1,301,154 | -0.89(-2.01%) |
Sep 19, 2023 | 45.05 | 45.20 | 43.86 | 44.30 | 1,257,925 | -0.21(-0.46%) |
Sep 18, 2023 | 45.16 | 45.16 | 44.16 | 44.50 | 1,318,709 | +0.19(+0.42%) |
Sep 15, 2023 | 44.83 | 45.23 | 44.26 | 44.32 | 3,548,800 | -0.88(-1.95%) |
Sep 14, 2023 | 45.57 | 46.05 | 45.14 | 45.20 | 970,775 | +0.29(+0.65%) |
Sep 13, 2023 | 45.45 | 45.45 | 44.45 | 44.90 | 1,167,469 | -0.53(-1.16%) |
Sep 12, 2023 | 44.59 | 45.54 | 44.53 | 45.43 | 1,163,768 | +1.43(+3.25%) |
Sep 11, 2023 | 45.85 | 45.98 | 43.84 | 44.00 | 1,180,690 | -1.55(-3.40%) |
Sep 08, 2023 | 45.59 | 45.97 | 45.35 | 45.55 | 1,207,548 | +0.21(+0.45%) |
Sep 07, 2023 | 45.35 | 45.94 | 45.14 | 45.34 | 1,874,341 | +0.06(+0.13%) |
Sep 06, 2023 | 45.32 | 45.94 | 44.98 | 45.28 | 1,634,873 | -0.21(-0.45%) |
Sep 05, 2023 | 45.74 | 46.32 | 45.48 | 45.49 | 1,701,874 | -0.01(-0.02%) |
Sep 01, 2023 | 45.04 | 45.68 | 44.83 | 45.50 | 1,640,308 | +1.05(+2.36%) |
Aug 31, 2023 | 44.81 | 44.81 | 44.28 | 44.45 | 1,187,830 | -0.21(-0.46%) |
Aug 30, 2023 | 44.63 | 44.88 | 44.43 | 44.66 | 921,943 | +0.30(+0.68%) |
Aug 29, 2023 | 44.28 | 44.46 | 43.87 | 44.35 | 1,187,609 | +0.16(+0.35%) |
Aug 28, 2023 | 44.10 | 44.73 | 43.98 | 44.20 | 740,217 | +0.43(+0.98%) |
Aug 25, 2023 | 44.02 | 44.17 | 43.32 | 43.77 | 1,305,448 | +0.19(+0.43%) |
Aug 24, 2023 | 43.37 | 44.25 | 43.34 | 43.58 | 962,395 | -0.20(-0.45%) |
Aug 23, 2023 | 43.65 | 43.86 | 43.12 | 43.78 | 1,213,528 | -0.08(-0.18%) |
Aug 22, 2023 | 44.30 | 44.56 | 43.79 | 43.86 | 864,104 | -0.41(-0.93%) |
Aug 21, 2023 | 44.74 | 45.03 | 44.05 | 44.27 | 1,059,965 | -0.15(-0.33%) |
Aug 18, 2023 | 43.69 | 44.50 | 43.59 | 44.41 | 1,520,622 | +0.26(+0.60%) |
Aug 17, 2023 | 44.06 | 45.03 | 43.78 | 44.15 | 2,064,379 | +1.01(+2.34%) |
Aug 16, 2023 | 43.33 | 44.26 | 43.08 | 43.14 | 1,609,508 | +0.14(+0.32%) |
Aug 15, 2023 | 42.77 | 43.25 | 42.49 | 43.00 | 1,833,403 | -0.12(-0.27%) |
Aug 14, 2023 | 42.98 | 43.24 | 42.64 | 43.12 | 975,272 | -0.04(-0.09%) |
Aug 11, 2023 | 42.77 | 43.49 | 42.65 | 43.16 | 1,631,603 | +0.26(+0.60%) |
Aug 10, 2023 | 43.37 | 43.77 | 42.60 | 42.90 | 1,343,480 | -0.60(-1.39%) |
Aug 09, 2023 | 43.22 | 44.35 | 42.94 | 43.50 | 1,787,881 | +0.73(+1.71%) |
Aug 08, 2023 | 41.33 | 43.07 | 41.11 | 42.77 | 1,503,549 | +0.37(+0.87%) |
Aug 07, 2023 | 42.33 | 42.65 | 41.87 | 42.40 | 1,223,702 | -0.08(-0.18%) |
Aug 04, 2023 | 42.50 | 42.91 | 41.78 | 42.48 | 1,886,409 | +0.35(+0.83%) |
Aug 03, 2023 | 41.06 | 42.42 | 40.26 | 42.13 | 2,512,626 | +1.45(+3.56%) |
Aug 02, 2023 | 41.34 | 41.46 | 40.28 | 40.68 | 2,161,893 | -1.16(-2.77%) |