Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 44.77 | 44.87 | 44.21 | 44.55 | 23,600 | -0.25(-0.57%) |
Oct 30, 2023 | 44.64 | 45.50 | 44.15 | 44.80 | 28,946 | +0.12(+0.26%) |
Oct 27, 2023 | 46.57 | 46.57 | 44.57 | 44.68 | 48,498 | -1.65(-3.56%) |
Oct 26, 2023 | 46.25 | 46.62 | 46.07 | 46.33 | 39,500 | +0.38(+0.83%) |
Oct 25, 2023 | 44.87 | 46.11 | 44.75 | 45.95 | 49,154 | +0.99(+2.19%) |
Oct 24, 2023 | 44.18 | 45.05 | 44.09 | 44.97 | 69,288 | +1.27(+2.90%) |
Oct 23, 2023 | 43.98 | 44.61 | 43.61 | 43.70 | 76,538 | -0.47(-1.06%) |
Oct 20, 2023 | 45.37 | 45.40 | 43.95 | 44.17 | 69,699 | -1.04(-2.31%) |
Oct 19, 2023 | 44.96 | 45.77 | 44.60 | 45.21 | 90,392 | +0.04(+0.09%) |
Oct 18, 2023 | 45.10 | 45.54 | 44.65 | 45.17 | 68,547 | -0.10(-0.22%) |
Oct 17, 2023 | 44.95 | 45.83 | 44.89 | 45.27 | 78,071 | -0.20(-0.45%) |
Oct 16, 2023 | 44.76 | 45.56 | 44.28 | 45.47 | 48,477 | +1.15(+2.60%) |
Oct 13, 2023 | 45.12 | 45.12 | 44.14 | 44.32 | 49,159 | -0.30(-0.68%) |
Oct 12, 2023 | 45.04 | 45.25 | 44.36 | 44.63 | 40,452 | -0.47(-1.04%) |
Oct 11, 2023 | 44.74 | 45.32 | 44.20 | 45.09 | 34,638 | +0.53(+1.18%) |
Oct 10, 2023 | 44.52 | 44.91 | 44.28 | 44.57 | 75,929 | +0.01(+0.02%) |
Oct 09, 2023 | 43.57 | 44.85 | 43.49 | 44.56 | 38,741 | +0.91(+2.08%) |
Oct 06, 2023 | 42.93 | 43.88 | 41.90 | 43.65 | 57,837 | +0.34(+0.79%) |
Oct 05, 2023 | 42.27 | 43.37 | 41.99 | 43.31 | 90,669 | +0.69(+1.62%) |
Oct 04, 2023 | 41.85 | 42.65 | 41.62 | 42.62 | 65,113 | +0.78(+1.87%) |
Oct 03, 2023 | 40.75 | 41.95 | 40.47 | 41.84 | 56,314 | +0.57(+1.37%) |
Oct 02, 2023 | 41.82 | 41.82 | 40.41 | 41.27 | 86,130 | -0.39(-0.94%) |
Sep 29, 2023 | 42.32 | 42.37 | 41.53 | 41.66 | 90,986 | -0.52(-1.23%) |
Sep 28, 2023 | 42.76 | 42.76 | 41.99 | 42.18 | 103,118 | -0.62(-1.46%) |
Sep 27, 2023 | 42.94 | 43.56 | 42.55 | 42.80 | 56,380 | -0.30(-0.70%) |
Sep 26, 2023 | 44.23 | 44.23 | 43.05 | 43.10 | 37,788 | -1.29(-2.90%) |
Sep 25, 2023 | 44.34 | 44.54 | 44.33 | 44.39 | 48,599 | -0.59(-1.30%) |
Sep 22, 2023 | 45.49 | 46.94 | 44.92 | 44.98 | 51,101 | -0.54(-1.18%) |
Sep 21, 2023 | 45.25 | 46.18 | 44.98 | 45.51 | 48,720 | -0.05(-0.11%) |
Sep 20, 2023 | 46.22 | 46.22 | 45.37 | 45.56 | 38,334 | -0.43(-0.93%) |
Sep 19, 2023 | 46.14 | 46.70 | 45.99 | 45.99 | 40,780 | -0.29(-0.63%) |
Sep 18, 2023 | 45.91 | 46.85 | 45.78 | 46.28 | 59,146 | +0.49(+1.06%) |
Sep 15, 2023 | 46.25 | 46.77 | 45.40 | 45.80 | 299,287 | -0.57(-1.22%) |
Sep 14, 2023 | 46.05 | 46.71 | 45.68 | 46.36 | 43,866 | +0.57(+1.24%) |
Sep 13, 2023 | 44.77 | 46.27 | 44.77 | 45.80 | 49,518 | +0.85(+1.89%) |
Sep 12, 2023 | 44.77 | 45.06 | 44.18 | 44.95 | 48,504 | +0.03(+0.07%) |
Sep 11, 2023 | 45.32 | 45.76 | 44.76 | 44.92 | 54,215 | -0.24(-0.54%) |
Sep 08, 2023 | 45.45 | 45.65 | 44.66 | 45.16 | 54,020 | -0.37(-0.81%) |
Sep 07, 2023 | 47.01 | 47.01 | 45.49 | 45.53 | 72,295 | -1.36(-2.89%) |
Sep 06, 2023 | 47.02 | 47.37 | 46.49 | 46.89 | 71,088 | -0.03(-0.06%) |
Sep 05, 2023 | 47.45 | 47.45 | 46.20 | 46.92 | 86,692 | -0.88(-1.84%) |
Sep 01, 2023 | 47.81 | 48.07 | 47.07 | 47.80 | 66,233 | +0.18(+0.37%) |
Aug 31, 2023 | 47.56 | 48.02 | 46.99 | 47.62 | 92,306 | +0.01(+0.02%) |
Aug 30, 2023 | 46.69 | 47.65 | 46.69 | 47.61 | 51,893 | +0.87(+1.86%) |
Aug 29, 2023 | 46.24 | 46.75 | 46.00 | 46.74 | 54,092 | +0.50(+1.08%) |
Aug 28, 2023 | 46.07 | 46.92 | 46.07 | 46.24 | 30,374 | +0.29(+0.64%) |
Aug 25, 2023 | 46.34 | 46.62 | 45.90 | 45.95 | 37,209 | -0.24(-0.53%) |
Aug 24, 2023 | 46.69 | 47.35 | 45.95 | 46.20 | 49,077 | -0.37(-0.80%) |
Aug 23, 2023 | 46.79 | 46.94 | 46.32 | 46.57 | 48,274 | -0.23(-0.50%) |
Aug 22, 2023 | 47.08 | 47.12 | 46.57 | 46.80 | 47,462 | -0.17(-0.35%) |
Aug 21, 2023 | 48.20 | 48.35 | 46.93 | 46.97 | 55,136 | -1.39(-2.88%) |
Aug 18, 2023 | 48.02 | 48.58 | 48.02 | 48.36 | 71,784 | +0.36(+0.75%) |
Aug 17, 2023 | 47.46 | 48.47 | 47.33 | 48.00 | 59,582 | +0.22(+0.47%) |
Aug 16, 2023 | 47.46 | 48.15 | 47.43 | 47.78 | 50,012 | +0.50(+1.05%) |
Aug 15, 2023 | 47.92 | 47.92 | 47.03 | 47.28 | 65,256 | -0.64(-1.34%) |
Aug 14, 2023 | 48.68 | 48.81 | 47.37 | 47.92 | 61,000 | -0.68(-1.40%) |
Aug 11, 2023 | 48.53 | 48.76 | 48.31 | 48.60 | 58,099 | +0.23(+0.47%) |
Aug 10, 2023 | 48.62 | 49.20 | 48.12 | 48.38 | 30,898 | -0.35(-0.71%) |
Aug 09, 2023 | 48.23 | 49.15 | 47.97 | 48.72 | 37,347 | +0.27(+0.56%) |
Aug 08, 2023 | 49.07 | 49.16 | 48.04 | 48.45 | 33,550 | -0.49(-1.01%) |
Aug 07, 2023 | 48.42 | 49.42 | 48.39 | 48.95 | 61,674 | +0.59(+1.22%) |
Aug 04, 2023 | 48.02 | 48.63 | 47.89 | 48.36 | 76,035 | +0.39(+0.81%) |
Aug 03, 2023 | 48.95 | 48.95 | 47.63 | 47.97 | 76,944 | -0.83(-1.71%) |
Aug 02, 2023 | 48.10 | 49.66 | 48.10 | 48.80 | 45,874 | +0.07(+0.14%) |