Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 40.78 | 41.20 | 40.25 | 41.14 | 12,411 | +0.67(+1.66%) |
Oct 30, 2023 | 40.63 | 40.90 | 40.17 | 40.47 | 24,259 | -0.28(-0.69%) |
Oct 27, 2023 | 41.15 | 41.25 | 40.63 | 40.75 | 13,852 | +0.17(+0.42%) |
Oct 26, 2023 | 41.17 | 41.25 | 40.43 | 40.58 | 22,808 | -0.50(-1.22%) |
Oct 25, 2023 | 42.21 | 42.21 | 41.07 | 41.08 | 18,336 | -1.49(-3.50%) |
Oct 24, 2023 | 42.14 | 42.73 | 42.14 | 42.57 | 11,270 | +0.62(+1.47%) |
Oct 23, 2023 | 41.60 | 42.45 | 41.33 | 41.95 | 18,345 | +0.02(+0.06%) |
Oct 20, 2023 | 42.75 | 42.86 | 41.83 | 41.93 | 23,005 | -1.02(-2.37%) |
Oct 19, 2023 | 43.82 | 43.82 | 42.95 | 42.95 | 28,992 | -0.69(-1.58%) |
Oct 18, 2023 | 43.89 | 43.99 | 43.45 | 43.64 | 36,298 | -0.67(-1.51%) |
Oct 17, 2023 | 43.65 | 44.65 | 43.65 | 44.31 | 12,248 | -0.02(-0.05%) |
Oct 16, 2023 | 43.89 | 44.49 | 43.89 | 44.33 | 5,723 | +0.78(+1.79%) |
Oct 13, 2023 | 44.45 | 44.49 | 43.46 | 43.55 | 10,893 | -0.97(-2.18%) |
Oct 12, 2023 | 45.08 | 45.29 | 44.45 | 44.52 | 9,233 | -0.67(-1.48%) |
Oct 11, 2023 | 45.13 | 45.20 | 44.80 | 45.19 | 5,523 | +0.31(+0.69%) |
Oct 10, 2023 | 44.77 | 45.45 | 44.77 | 44.88 | 9,304 | +0.28(+0.63%) |
Oct 09, 2023 | 44.00 | 44.71 | 43.90 | 44.60 | 7,740 | +0.33(+0.75%) |
Oct 06, 2023 | 42.78 | 44.46 | 42.75 | 44.27 | 15,507 | +1.11(+2.57%) |
Oct 05, 2023 | 43.32 | 43.32 | 42.68 | 43.16 | 23,303 | -0.31(-0.71%) |
Oct 04, 2023 | 42.88 | 43.56 | 42.85 | 43.47 | 43,296 | +0.75(+1.76%) |
Oct 03, 2023 | 43.59 | 43.59 | 42.66 | 42.72 | 20,007 | -1.23(-2.80%) |
Oct 02, 2023 | 44.41 | 44.48 | 43.77 | 43.95 | 10,575 | -0.22(-0.50%) |
Sep 29, 2023 | 44.77 | 45.00 | 44.09 | 44.17 | 23,697 | +0.02(+0.05%) |
Sep 28, 2023 | 43.28 | 44.54 | 43.28 | 44.15 | 21,511 | +0.77(+1.78%) |
Sep 27, 2023 | 43.08 | 43.60 | 42.94 | 43.38 | 9,296 | +0.66(+1.54%) |
Sep 26, 2023 | 43.09 | 43.23 | 42.66 | 42.72 | 13,646 | -0.77(-1.77%) |
Sep 25, 2023 | 42.98 | 43.52 | 43.39 | 43.49 | 22,018 | +0.16(+0.37%) |
Sep 22, 2023 | 43.42 | 43.70 | 43.20 | 43.33 | 13,286 | +0.33(+0.77%) |
Sep 21, 2023 | 43.64 | 43.68 | 43.00 | 43.00 | 14,787 | -1.36(-3.07%) |
Sep 20, 2023 | 45.26 | 45.32 | 44.36 | 44.36 | 13,091 | -0.85(-1.88%) |
Sep 19, 2023 | 45.42 | 45.44 | 44.78 | 45.21 | 13,025 | -0.50(-1.09%) |
Sep 18, 2023 | 45.46 | 45.90 | 45.43 | 45.71 | 15,752 | +0.22(+0.47%) |
Sep 15, 2023 | 46.36 | 46.48 | 45.24 | 45.49 | 26,330 | -1.37(-2.92%) |
Sep 14, 2023 | 46.88 | 46.97 | 46.46 | 46.86 | 22,190 | +0.38(+0.82%) |
Sep 13, 2023 | 46.61 | 46.80 | 46.32 | 46.48 | 13,189 | -0.03(-0.06%) |
Sep 12, 2023 | 47.20 | 47.44 | 46.51 | 46.51 | 26,706 | -0.91(-1.93%) |
Sep 11, 2023 | 47.72 | 47.72 | 47.08 | 47.43 | 17,107 | +0.17(+0.37%) |
Sep 08, 2023 | 47.51 | 47.77 | 47.20 | 47.25 | 10,289 | -0.29(-0.61%) |
Sep 07, 2023 | 47.61 | 47.66 | 46.92 | 47.54 | 12,181 | -1.06(-2.18%) |
Sep 06, 2023 | 49.23 | 49.24 | 48.43 | 48.60 | 14,642 | -0.41(-0.84%) |
Sep 05, 2023 | 48.78 | 49.15 | 48.34 | 49.01 | 13,978 | -0.01(-0.02%) |
Sep 01, 2023 | 48.76 | 49.15 | 48.76 | 49.02 | 18,022 | +0.27(+0.55%) |
Aug 31, 2023 | 48.70 | 49.21 | 48.66 | 48.75 | 13,871 | +0.14(+0.29%) |
Aug 30, 2023 | 47.77 | 48.67 | 47.62 | 48.61 | 17,577 | +0.72(+1.50%) |
Aug 29, 2023 | 46.51 | 48.04 | 46.51 | 47.89 | 11,100 | +1.78(+3.86%) |
Aug 28, 2023 | 46.20 | 46.51 | 45.96 | 46.11 | 47,198 | +0.33(+0.72%) |
Aug 25, 2023 | 45.80 | 45.97 | 44.97 | 45.78 | 13,589 | +0.12(+0.26%) |
Aug 24, 2023 | 48.17 | 48.17 | 45.66 | 45.66 | 9,146 | -1.50(-3.18%) |
Aug 23, 2023 | 45.88 | 47.40 | 45.88 | 47.16 | 32,321 | +1.36(+2.97%) |
Aug 22, 2023 | 46.09 | 46.11 | 45.59 | 45.80 | 147,332 | +0.07(+0.15%) |
Aug 21, 2023 | 45.22 | 45.82 | 45.06 | 45.73 | 19,417 | +0.90(+2.01%) |
Aug 18, 2023 | 43.86 | 45.11 | 43.78 | 44.83 | 39,050 | +0.25(+0.56%) |
Aug 17, 2023 | 45.66 | 45.66 | 44.58 | 44.58 | 20,428 | -1.18(-2.58%) |
Aug 16, 2023 | 46.38 | 46.47 | 45.71 | 45.76 | 68,515 | -0.89(-1.91%) |
Aug 15, 2023 | 47.01 | 47.08 | 46.57 | 46.65 | 10,284 | -0.50(-1.06%) |
Aug 14, 2023 | 46.06 | 47.15 | 45.88 | 47.15 | 15,169 | +0.73(+1.57%) |
Aug 11, 2023 | 46.47 | 46.70 | 45.96 | 46.42 | 44,906 | -0.23(-0.50%) |
Aug 10, 2023 | 47.15 | 47.53 | 46.48 | 46.66 | 99,279 | +0.38(+0.82%) |
Aug 09, 2023 | 47.53 | 47.53 | 46.10 | 46.28 | 82,469 | -1.74(-3.63%) |
Aug 08, 2023 | 48.35 | 48.35 | 47.46 | 48.02 | 128,860 | -0.58(-1.20%) |
Aug 07, 2023 | 49.03 | 49.03 | 47.87 | 48.61 | 1,056,439 | +0.03(+0.07%) |
Aug 04, 2023 | 49.39 | 49.50 | 48.33 | 48.57 | 16,218 | -0.76(-1.54%) |
Aug 03, 2023 | 49.34 | 49.47 | 49.25 | 49.33 | 7,185 | +0.02(+0.04%) |
Aug 02, 2023 | 50.32 | 50.32 | 48.75 | 49.31 | 20,094 | -1.77(-3.46%) |