Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 44.87 | 45.90 | 44.55 | 45.44 | 1,843,351 | +0.05(+0.11%) |
Oct 30, 2023 | 45.26 | 45.69 | 44.64 | 45.39 | 1,222,030 | +0.27(+0.60%) |
Oct 27, 2023 | 44.87 | 45.51 | 44.44 | 45.12 | 1,404,476 | +0.51(+1.13%) |
Oct 26, 2023 | 44.61 | 44.95 | 44.12 | 44.61 | 871,284 | -0.12(-0.26%) |
Oct 25, 2023 | 45.26 | 45.55 | 44.29 | 44.73 | 1,008,917 | -0.77(-1.69%) |
Oct 24, 2023 | 45.84 | 46.05 | 45.26 | 45.50 | 600,830 | -0.09(-0.19%) |
Oct 23, 2023 | 45.75 | 46.05 | 45.16 | 45.59 | 963,311 | -0.68(-1.47%) |
Oct 20, 2023 | 46.43 | 46.61 | 44.95 | 46.27 | 1,208,405 | -0.38(-0.81%) |
Oct 19, 2023 | 45.64 | 46.98 | 44.88 | 46.65 | 1,174,558 | +0.23(+0.50%) |
Oct 18, 2023 | 47.33 | 47.61 | 46.08 | 46.41 | 1,152,639 | -0.75(-1.59%) |
Oct 17, 2023 | 46.36 | 47.48 | 46.36 | 47.16 | 1,106,539 | +0.68(+1.47%) |
Oct 16, 2023 | 47.43 | 47.54 | 45.97 | 46.48 | 1,535,260 | -0.94(-1.99%) |
Oct 13, 2023 | 47.82 | 48.08 | 47.21 | 47.43 | 1,158,531 | +0.51(+1.08%) |
Oct 12, 2023 | 47.70 | 48.10 | 46.48 | 46.92 | 1,139,771 | -0.26(-0.56%) |
Oct 11, 2023 | 46.77 | 47.40 | 46.10 | 47.18 | 1,834,283 | +0.03(+0.06%) |
Oct 10, 2023 | 48.24 | 48.31 | 47.14 | 47.15 | 1,751,080 | -0.70(-1.46%) |
Oct 09, 2023 | 48.63 | 48.66 | 47.63 | 47.85 | 1,538,979 | +0.39(+0.82%) |
Oct 06, 2023 | 46.77 | 48.10 | 46.68 | 47.47 | 675,360 | +0.49(+1.04%) |
Oct 05, 2023 | 46.11 | 47.24 | 45.97 | 46.98 | 874,310 | +0.28(+0.60%) |
Oct 04, 2023 | 48.09 | 48.17 | 46.31 | 46.70 | 1,835,740 | -2.03(-4.17%) |
Oct 03, 2023 | 47.63 | 48.77 | 47.37 | 48.73 | 1,515,101 | +0.13(+0.26%) |
Oct 02, 2023 | 49.15 | 49.25 | 47.99 | 48.60 | 1,133,826 | -0.69(-1.40%) |
Sep 29, 2023 | 50.26 | 50.26 | 48.73 | 49.30 | 1,235,069 | -0.72(-1.44%) |
Sep 28, 2023 | 50.10 | 50.42 | 49.16 | 50.02 | 1,313,188 | -0.10(-0.19%) |
Sep 27, 2023 | 50.04 | 50.54 | 49.61 | 50.11 | 1,535,846 | +0.59(+1.20%) |
Sep 26, 2023 | 48.48 | 49.72 | 48.14 | 49.52 | 2,537,949 | -0.37(-0.74%) |
Sep 25, 2023 | 48.96 | 50.10 | 49.67 | 49.89 | 1,160,790 | +0.50(+1.00%) |
Sep 22, 2023 | 49.70 | 50.09 | 49.22 | 49.39 | 817,605 | +0.14(+0.28%) |
Sep 21, 2023 | 50.13 | 50.30 | 49.18 | 49.26 | 993,245 | -0.99(-1.98%) |
Sep 20, 2023 | 50.01 | 51.31 | 49.80 | 50.25 | 1,059,725 | +0.25(+0.51%) |
Sep 19, 2023 | 52.01 | 52.30 | 49.82 | 50.00 | 932,500 | -1.38(-2.69%) |
Sep 18, 2023 | 51.68 | 52.41 | 51.14 | 51.38 | 911,403 | -0.21(-0.41%) |
Sep 15, 2023 | 51.99 | 52.31 | 51.07 | 51.59 | 2,354,672 | -0.50(-0.95%) |
Sep 14, 2023 | 52.12 | 52.93 | 51.96 | 52.09 | 1,139,481 | +0.52(+1.00%) |
Sep 13, 2023 | 52.45 | 53.12 | 51.46 | 51.57 | 1,583,898 | -1.04(-1.98%) |
Sep 12, 2023 | 51.71 | 53.40 | 51.71 | 52.61 | 1,897,106 | +1.52(+2.97%) |
Sep 11, 2023 | 50.76 | 51.29 | 50.35 | 51.10 | 1,250,901 | +0.98(+1.96%) |
Sep 08, 2023 | 50.11 | 51.13 | 49.94 | 50.11 | 800,351 | +0.19(+0.39%) |
Sep 07, 2023 | 50.58 | 51.01 | 48.94 | 49.92 | 1,216,272 | -1.12(-2.19%) |
Sep 06, 2023 | 51.79 | 52.50 | 50.32 | 51.04 | 1,111,652 | -0.86(-1.65%) |
Sep 05, 2023 | 53.08 | 53.86 | 51.73 | 51.89 | 1,601,805 | -0.45(-0.86%) |
Sep 01, 2023 | 52.63 | 53.11 | 52.23 | 52.34 | 1,834,237 | +1.01(+1.97%) |
Aug 31, 2023 | 50.66 | 51.44 | 50.12 | 51.33 | 1,190,210 | +0.63(+1.25%) |
Aug 30, 2023 | 49.64 | 50.90 | 49.39 | 50.70 | 1,541,479 | +1.41(+2.86%) |
Aug 29, 2023 | 49.06 | 49.63 | 48.23 | 49.29 | 598,933 | +0.23(+0.48%) |
Aug 28, 2023 | 48.99 | 49.93 | 48.90 | 49.05 | 882,484 | +0.14(+0.28%) |
Aug 25, 2023 | 48.97 | 49.61 | 48.46 | 48.92 | 1,063,815 | +0.28(+0.58%) |
Aug 24, 2023 | 49.03 | 49.40 | 48.48 | 48.63 | 696,553 | -0.86(-1.73%) |
Aug 23, 2023 | 48.69 | 49.89 | 48.11 | 49.49 | 739,860 | +0.18(+0.36%) |
Aug 22, 2023 | 50.12 | 50.27 | 49.29 | 49.31 | 668,018 | -0.82(-1.63%) |
Aug 21, 2023 | 50.54 | 50.99 | 49.67 | 50.13 | 754,834 | -0.45(-0.89%) |
Aug 18, 2023 | 49.14 | 50.73 | 48.88 | 50.58 | 1,044,461 | +0.64(+1.29%) |
Aug 17, 2023 | 50.88 | 51.08 | 49.90 | 49.94 | 965,346 | -0.34(-0.68%) |
Aug 16, 2023 | 50.15 | 50.86 | 49.85 | 50.28 | 961,639 | +0.19(+0.39%) |
Aug 15, 2023 | 50.04 | 50.47 | 49.35 | 50.08 | 722,114 | -0.40(-0.79%) |
Aug 14, 2023 | 51.13 | 51.18 | 50.02 | 50.48 | 762,313 | -0.92(-1.79%) |
Aug 11, 2023 | 50.55 | 51.77 | 50.47 | 51.40 | 1,219,179 | +0.98(+1.94%) |
Aug 10, 2023 | 50.66 | 51.33 | 50.39 | 50.42 | 1,260,971 | -0.32(-0.63%) |
Aug 09, 2023 | 50.71 | 51.46 | 50.33 | 50.74 | 2,329,478 | +0.19(+0.38%) |
Aug 08, 2023 | 48.84 | 50.56 | 47.89 | 50.55 | 1,289,579 | +0.52(+1.04%) |
Aug 07, 2023 | 51.21 | 51.21 | 49.43 | 50.03 | 829,049 | -0.84(-1.65%) |
Aug 04, 2023 | 50.86 | 51.65 | 50.75 | 50.87 | 1,508,196 | -0.11(-0.21%) |
Aug 03, 2023 | 49.29 | 51.40 | 48.71 | 50.97 | 1,998,863 | +0.95(+1.90%) |
Aug 02, 2023 | 50.05 | 50.28 | 48.90 | 50.03 | 1,884,439 | -0.24(-0.48%) |