Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.96 | 46.03 | 45.91 | 45.91 | 2,982,310 | -0.01(-0.02%) |
Oct 30, 2023 | 45.87 | 45.96 | 45.85 | 45.92 | 2,805,073 | -0.05(-0.12%) |
Oct 27, 2023 | 45.90 | 45.98 | 45.86 | 45.97 | 2,011,104 | +0.07(+0.16%) |
Oct 26, 2023 | 45.87 | 45.93 | 45.83 | 45.90 | 2,756,027 | +0.22(+0.48%) |
Oct 25, 2023 | 45.80 | 45.81 | 45.66 | 45.68 | 2,249,497 | -0.27(-0.59%) |
Oct 24, 2023 | 45.90 | 45.96 | 45.85 | 45.95 | 1,938,134 | +0.11(+0.23%) |
Oct 23, 2023 | 45.69 | 45.89 | 45.64 | 45.84 | 3,138,927 | +0.13(+0.28%) |
Oct 20, 2023 | 45.67 | 45.74 | 45.66 | 45.71 | 1,904,686 | +0.09(+0.20%) |
Oct 19, 2023 | 45.61 | 45.69 | 45.54 | 45.62 | 2,836,881 | -0.03(-0.06%) |
Oct 18, 2023 | 45.64 | 45.69 | 45.58 | 45.65 | 6,774,769 | -0.09(-0.19%) |
Oct 17, 2023 | 45.72 | 45.75 | 45.69 | 45.74 | 3,747,926 | -0.26(-0.58%) |
Oct 16, 2023 | 46.01 | 46.04 | 45.98 | 46.00 | 1,864,355 | -0.18(-0.39%) |
Oct 13, 2023 | 46.19 | 46.21 | 46.13 | 46.18 | 2,036,894 | +0.19(+0.42%) |
Oct 12, 2023 | 46.20 | 46.20 | 45.97 | 45.99 | 2,227,920 | -0.24(-0.52%) |
Oct 11, 2023 | 46.06 | 46.25 | 46.05 | 46.23 | 5,690,881 | +0.28(+0.61%) |
Oct 10, 2023 | 45.75 | 45.96 | 45.72 | 45.95 | 2,279,994 | -0.07(-0.15%) |
Oct 09, 2023 | 45.83 | 46.03 | 45.81 | 46.02 | 2,143,627 | +0.29(+0.63%) |
Oct 06, 2023 | 45.66 | 45.79 | 45.65 | 45.73 | 1,899,845 | -0.10(-0.21%) |
Oct 05, 2023 | 45.78 | 45.84 | 45.78 | 45.82 | 3,520,654 | +0.08(+0.17%) |
Oct 04, 2023 | 45.68 | 45.78 | 45.62 | 45.75 | 2,411,937 | +0.10(+0.21%) |
Oct 03, 2023 | 45.78 | 45.80 | 45.62 | 45.65 | 2,189,356 | -0.15(-0.34%) |
Oct 02, 2023 | 45.87 | 45.91 | 45.79 | 45.80 | 2,404,769 | -0.17(-0.38%) |
Sep 29, 2023 | 46.03 | 46.08 | 45.97 | 45.98 | 2,273,715 | +0.07(+0.15%) |
Sep 28, 2023 | 45.81 | 45.91 | 45.75 | 45.91 | 5,467,876 | -0.05(-0.10%) |
Sep 27, 2023 | 46.15 | 46.17 | 45.91 | 45.96 | 2,028,572 | -0.12(-0.26%) |
Sep 26, 2023 | 46.16 | 46.17 | 46.07 | 46.08 | 1,987,628 | -0.03(-0.07%) |
Sep 25, 2023 | 46.14 | 46.14 | 46.09 | 46.11 | 2,409,632 | -0.18(-0.39%) |
Sep 22, 2023 | 46.26 | 46.33 | 46.23 | 46.30 | 1,664,807 | +0.03(+0.06%) |
Sep 21, 2023 | 46.26 | 46.31 | 46.25 | 46.27 | 1,881,486 | -0.05(-0.10%) |
Sep 20, 2023 | 46.35 | 46.41 | 46.30 | 46.31 | 1,997,944 | +0.07(+0.15%) |
Sep 19, 2023 | 46.26 | 46.30 | 46.23 | 46.25 | 1,581,694 | -0.09(-0.19%) |
Sep 18, 2023 | 46.30 | 46.37 | 46.30 | 46.33 | 2,035,749 | -0.07(-0.15%) |
Sep 15, 2023 | 46.43 | 46.45 | 46.39 | 46.40 | 1,640,547 | -0.15(-0.32%) |
Sep 14, 2023 | 46.56 | 46.59 | 46.50 | 46.55 | 1,943,151 | +0.10(+0.22%) |
Sep 13, 2023 | 46.38 | 46.48 | 46.38 | 46.45 | 1,647,632 | +0.05(+0.10%) |
Sep 12, 2023 | 46.41 | 46.43 | 46.37 | 46.40 | 1,828,750 | -0.01(-0.02%) |
Sep 11, 2023 | 46.40 | 46.44 | 46.39 | 46.41 | 1,616,635 | -0.11(-0.23%) |
Sep 08, 2023 | 46.52 | 46.56 | 46.50 | 46.52 | 1,567,690 | +0.00(+0.00%) |
Sep 07, 2023 | 46.48 | 46.53 | 46.46 | 46.52 | 2,514,128 | +0.12(+0.25%) |
Sep 06, 2023 | 46.51 | 46.52 | 46.39 | 46.40 | 2,175,152 | +0.00(+0.00%) |
Sep 05, 2023 | 46.53 | 46.53 | 46.40 | 46.40 | 2,702,546 | -0.29(-0.62%) |
Sep 01, 2023 | 46.79 | 46.79 | 46.64 | 46.69 | 2,350,381 | -0.11(-0.23%) |
Aug 31, 2023 | 46.69 | 46.81 | 46.69 | 46.80 | 2,287,724 | +0.22(+0.47%) |
Aug 30, 2023 | 46.62 | 46.64 | 46.58 | 46.58 | 2,102,033 | -0.08(-0.16%) |
Aug 29, 2023 | 46.50 | 46.69 | 46.49 | 46.65 | 2,220,372 | +0.11(+0.23%) |
Aug 28, 2023 | 46.56 | 46.58 | 46.51 | 46.55 | 1,836,268 | +0.01(+0.02%) |
Aug 25, 2023 | 46.51 | 46.58 | 46.45 | 46.54 | 1,973,285 | -0.04(-0.08%) |
Aug 24, 2023 | 46.56 | 46.62 | 46.55 | 46.58 | 1,643,719 | -0.03(-0.06%) |
Aug 23, 2023 | 46.47 | 46.62 | 46.47 | 46.60 | 1,705,172 | +0.36(+0.77%) |
Aug 22, 2023 | 46.20 | 46.29 | 46.19 | 46.25 | 2,037,190 | +0.12(+0.27%) |
Aug 21, 2023 | 46.13 | 46.14 | 46.07 | 46.12 | 1,810,399 | -0.17(-0.37%) |
Aug 18, 2023 | 46.27 | 46.34 | 46.27 | 46.30 | 2,004,682 | +0.15(+0.33%) |
Aug 17, 2023 | 46.15 | 46.16 | 46.09 | 46.14 | 1,792,304 | -0.07(-0.15%) |
Aug 16, 2023 | 46.25 | 46.34 | 46.20 | 46.21 | 1,998,539 | -0.01(-0.02%) |
Aug 15, 2023 | 46.19 | 46.29 | 46.19 | 46.22 | 2,591,311 | -0.12(-0.25%) |
Aug 14, 2023 | 46.35 | 46.40 | 46.30 | 46.34 | 1,951,648 | -0.10(-0.21%) |
Aug 11, 2023 | 46.43 | 46.49 | 46.41 | 46.43 | 1,664,021 | -0.10(-0.21%) |
Aug 10, 2023 | 46.70 | 46.74 | 46.53 | 46.53 | 1,712,349 | -0.14(-0.31%) |
Aug 09, 2023 | 46.64 | 46.70 | 46.64 | 46.67 | 1,671,946 | -0.04(-0.08%) |
Aug 08, 2023 | 46.71 | 46.77 | 46.68 | 46.71 | 2,043,732 | +0.26(+0.56%) |
Aug 07, 2023 | 46.46 | 46.48 | 46.41 | 46.45 | 2,158,153 | -0.10(-0.21%) |
Aug 04, 2023 | 46.42 | 46.55 | 46.42 | 46.55 | 2,564,188 | +0.14(+0.31%) |
Aug 03, 2023 | 46.43 | 46.45 | 46.38 | 46.40 | 1,697,639 | -0.12(-0.27%) |
Aug 02, 2023 | 46.51 | 46.56 | 46.47 | 46.53 | 2,101,877 | +0.00(+0.00%) |