Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.73 | 47.91 | 47.66 | 47.81 | 2,697,087 | +0.04(+0.08%) |
Oct 30, 2023 | 47.85 | 47.92 | 47.71 | 47.77 | 878,592 | -0.19(-0.40%) |
Oct 27, 2023 | 47.97 | 48.00 | 47.57 | 47.96 | 815,157 | -0.07(-0.15%) |
Oct 26, 2023 | 47.72 | 48.10 | 47.54 | 48.03 | 1,031,721 | +0.19(+0.40%) |
Oct 25, 2023 | 47.76 | 47.85 | 47.42 | 47.84 | 2,340,877 | -0.14(-0.29%) |
Oct 24, 2023 | 47.98 | 48.00 | 47.75 | 47.98 | 787,080 | +0.08(+0.17%) |
Oct 23, 2023 | 47.67 | 48.02 | 47.62 | 47.90 | 1,074,894 | +0.01(+0.02%) |
Oct 20, 2023 | 47.69 | 47.89 | 47.63 | 47.89 | 836,830 | +0.31(+0.65%) |
Oct 19, 2023 | 47.70 | 47.80 | 47.38 | 47.58 | 2,036,991 | -0.24(-0.50%) |
Oct 18, 2023 | 47.80 | 47.99 | 47.58 | 47.82 | 1,654,145 | -0.18(-0.37%) |
Oct 17, 2023 | 48.53 | 48.53 | 47.92 | 48.00 | 3,766,011 | -0.73(-1.50%) |
Oct 16, 2023 | 48.86 | 48.89 | 48.62 | 48.73 | 697,338 | -0.36(-0.73%) |
Oct 13, 2023 | 49.15 | 49.16 | 49.00 | 49.09 | 852,360 | +0.23(+0.47%) |
Oct 12, 2023 | 49.11 | 49.12 | 48.79 | 48.86 | 675,417 | -0.33(-0.67%) |
Oct 11, 2023 | 48.93 | 49.23 | 48.89 | 49.19 | 637,832 | +0.50(+1.03%) |
Oct 10, 2023 | 48.55 | 48.85 | 48.54 | 48.69 | 1,028,334 | +0.08(+0.16%) |
Oct 09, 2023 | 48.26 | 48.67 | 48.10 | 48.61 | 969,981 | +0.40(+0.83%) |
Oct 06, 2023 | 48.06 | 48.33 | 47.88 | 48.21 | 856,383 | -0.22(-0.45%) |
Oct 05, 2023 | 48.29 | 48.48 | 48.25 | 48.43 | 659,337 | +0.06(+0.12%) |
Oct 04, 2023 | 48.19 | 48.49 | 48.02 | 48.37 | 1,548,896 | +0.35(+0.73%) |
Oct 03, 2023 | 48.43 | 48.69 | 47.93 | 48.02 | 1,418,525 | -0.50(-1.03%) |
Oct 02, 2023 | 48.62 | 48.77 | 48.45 | 48.52 | 1,124,339 | -0.55(-1.12%) |
Sep 29, 2023 | 48.88 | 49.16 | 48.75 | 49.07 | 1,313,423 | +0.46(+0.95%) |
Sep 28, 2023 | 48.86 | 48.93 | 48.60 | 48.61 | 951,177 | -0.24(-0.49%) |
Sep 27, 2023 | 49.14 | 49.20 | 48.80 | 48.85 | 1,351,119 | -0.18(-0.37%) |
Sep 26, 2023 | 49.20 | 49.24 | 48.99 | 49.03 | 818,158 | -0.27(-0.55%) |
Sep 25, 2023 | 49.34 | 49.36 | 49.21 | 49.30 | 763,070 | -0.42(-0.84%) |
Sep 22, 2023 | 49.76 | 49.89 | 49.58 | 49.72 | 610,903 | +0.09(+0.18%) |
Sep 21, 2023 | 49.90 | 49.90 | 49.56 | 49.63 | 587,471 | -0.45(-0.90%) |
Sep 20, 2023 | 50.08 | 50.18 | 50.08 | 50.08 | 407,311 | +0.00(+0.00%) |
Sep 19, 2023 | 50.16 | 50.26 | 50.05 | 50.08 | 361,258 | -0.08(-0.16%) |
Sep 18, 2023 | 50.20 | 50.20 | 50.02 | 50.16 | 1,026,302 | -0.01(-0.02%) |
Sep 15, 2023 | 50.26 | 50.99 | 50.13 | 50.17 | 344,613 | -0.18(-0.36%) |
Sep 14, 2023 | 50.29 | 50.43 | 50.20 | 50.35 | 598,088 | -0.10(-0.20%) |
Sep 13, 2023 | 50.24 | 50.49 | 50.24 | 50.45 | 457,680 | +0.18(+0.36%) |
Sep 12, 2023 | 50.28 | 50.31 | 50.16 | 50.27 | 415,481 | +0.04(+0.08%) |
Sep 11, 2023 | 50.32 | 50.38 | 50.22 | 50.23 | 518,677 | -0.04(-0.08%) |
Sep 08, 2023 | 50.32 | 50.44 | 50.18 | 50.27 | 553,598 | +0.02(+0.04%) |
Sep 07, 2023 | 50.20 | 50.34 | 50.16 | 50.25 | 688,280 | -0.07(-0.14%) |
Sep 06, 2023 | 50.46 | 50.46 | 50.21 | 50.32 | 524,683 | +0.01(+0.02%) |
Sep 05, 2023 | 50.43 | 50.50 | 50.27 | 50.31 | 679,394 | -0.16(-0.32%) |
Sep 01, 2023 | 50.59 | 50.66 | 50.33 | 50.47 | 359,712 | -0.32(-0.63%) |
Aug 31, 2023 | 50.80 | 50.93 | 50.66 | 50.79 | 441,757 | +0.00(+0.00%) |
Aug 30, 2023 | 50.70 | 50.87 | 50.66 | 50.79 | 594,487 | +0.06(+0.12%) |
Aug 29, 2023 | 50.51 | 50.79 | 50.44 | 50.73 | 640,816 | +0.21(+0.42%) |
Aug 28, 2023 | 50.51 | 50.55 | 50.12 | 50.52 | 526,731 | +0.06(+0.12%) |
Aug 25, 2023 | 50.50 | 50.50 | 50.24 | 50.46 | 373,500 | -0.03(-0.06%) |
Aug 24, 2023 | 50.52 | 50.52 | 50.29 | 50.49 | 649,136 | +0.02(+0.04%) |
Aug 23, 2023 | 50.27 | 50.49 | 50.27 | 50.47 | 430,413 | +0.29(+0.58%) |
Aug 22, 2023 | 50.21 | 50.30 | 50.15 | 50.18 | 504,248 | +0.03(+0.06%) |
Aug 21, 2023 | 50.33 | 50.64 | 50.13 | 50.15 | 639,982 | -0.37(-0.72%) |
Aug 18, 2023 | 50.44 | 50.58 | 50.39 | 50.52 | 403,189 | +0.05(+0.09%) |
Aug 17, 2023 | 50.60 | 50.74 | 50.39 | 50.47 | 400,185 | -0.27(-0.53%) |
Aug 16, 2023 | 50.81 | 50.91 | 50.69 | 50.74 | 527,053 | -0.04(-0.08%) |
Aug 15, 2023 | 50.72 | 50.81 | 50.67 | 50.78 | 461,739 | +0.06(+0.12%) |
Aug 14, 2023 | 50.81 | 50.85 | 50.59 | 50.72 | 435,370 | -0.05(-0.10%) |
Aug 11, 2023 | 50.83 | 51.00 | 50.64 | 50.77 | 394,555 | -0.12(-0.24%) |
Aug 10, 2023 | 51.06 | 51.06 | 50.82 | 50.89 | 457,909 | -0.07(-0.14%) |
Aug 09, 2023 | 50.76 | 50.99 | 50.76 | 50.96 | 564,869 | +0.24(+0.47%) |
Aug 08, 2023 | 50.63 | 50.74 | 50.54 | 50.72 | 575,743 | +0.36(+0.71%) |
Aug 07, 2023 | 50.63 | 50.63 | 50.36 | 50.36 | 411,652 | -0.17(-0.34%) |
Aug 04, 2023 | 50.35 | 50.60 | 50.33 | 50.53 | 321,104 | +0.37(+0.74%) |
Aug 03, 2023 | 50.21 | 50.37 | 50.12 | 50.16 | 1,601,681 | -0.46(-0.91%) |
Aug 02, 2023 | 50.80 | 50.83 | 50.54 | 50.62 | 850,984 | -0.25(-0.49%) |