Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 48.69 | 49.27 | 48.51 | 49.22 | 1,762,144 | +0.68(+1.41%) |
Oct 30, 2023 | 47.42 | 48.67 | 47.36 | 48.54 | 2,411,424 | +1.31(+2.77%) |
Oct 27, 2023 | 48.94 | 49.03 | 47.20 | 47.23 | 2,989,213 | -2.09(-4.25%) |
Oct 26, 2023 | 49.24 | 50.15 | 49.24 | 49.32 | 1,927,157 | +0.21(+0.42%) |
Oct 25, 2023 | 49.02 | 49.57 | 48.55 | 49.11 | 2,053,664 | +0.03(+0.06%) |
Oct 24, 2023 | 49.69 | 50.00 | 48.75 | 49.08 | 2,049,457 | -0.36(-0.72%) |
Oct 23, 2023 | 49.92 | 50.16 | 49.39 | 49.44 | 2,037,235 | -0.77(-1.54%) |
Oct 20, 2023 | 50.91 | 51.15 | 50.00 | 50.22 | 2,818,808 | -0.68(-1.35%) |
Oct 19, 2023 | 51.62 | 51.64 | 50.89 | 50.90 | 2,946,489 | -0.63(-1.21%) |
Oct 18, 2023 | 50.90 | 52.90 | 50.48 | 51.52 | 6,737,210 | +1.97(+3.99%) |
Oct 17, 2023 | 49.92 | 50.32 | 49.49 | 49.55 | 3,714,827 | -0.37(-0.74%) |
Oct 16, 2023 | 49.37 | 50.00 | 49.28 | 49.92 | 2,313,696 | +0.92(+1.88%) |
Oct 13, 2023 | 49.15 | 49.20 | 48.68 | 48.99 | 1,554,492 | +0.05(+0.10%) |
Oct 12, 2023 | 49.34 | 49.57 | 48.75 | 48.94 | 2,177,883 | -0.34(-0.68%) |
Oct 11, 2023 | 49.49 | 49.66 | 49.03 | 49.28 | 2,162,877 | -0.21(-0.42%) |
Oct 10, 2023 | 49.47 | 49.71 | 48.86 | 49.49 | 2,320,072 | +0.14(+0.28%) |
Oct 09, 2023 | 49.03 | 49.54 | 48.98 | 49.35 | 1,589,517 | +0.12(+0.24%) |
Oct 06, 2023 | 48.53 | 49.43 | 48.49 | 49.23 | 1,975,061 | +0.59(+1.20%) |
Oct 05, 2023 | 48.41 | 48.81 | 48.21 | 48.65 | 2,101,219 | +0.24(+0.49%) |
Oct 04, 2023 | 47.02 | 48.50 | 47.02 | 48.41 | 3,790,078 | +1.52(+3.24%) |
Oct 03, 2023 | 47.56 | 47.63 | 46.52 | 46.89 | 3,552,579 | -1.16(-2.42%) |
Oct 02, 2023 | 48.16 | 48.17 | 47.70 | 48.05 | 3,145,785 | -0.17(-0.35%) |
Sep 29, 2023 | 48.88 | 48.90 | 47.97 | 48.22 | 1,721,333 | -0.33(-0.67%) |
Sep 28, 2023 | 48.02 | 48.92 | 48.02 | 48.55 | 2,050,637 | +0.59(+1.22%) |
Sep 27, 2023 | 47.86 | 48.18 | 47.53 | 47.96 | 2,030,921 | +0.35(+0.73%) |
Sep 26, 2023 | 47.79 | 48.14 | 47.52 | 47.62 | 1,896,896 | -0.66(-1.36%) |
Sep 25, 2023 | 48.11 | 48.29 | 47.82 | 48.27 | 1,675,427 | -0.03(-0.06%) |
Sep 22, 2023 | 48.51 | 48.81 | 48.25 | 48.30 | 1,656,805 | -0.17(-0.35%) |
Sep 21, 2023 | 49.95 | 49.98 | 48.46 | 48.47 | 2,311,971 | -1.72(-3.42%) |
Sep 20, 2023 | 50.75 | 50.93 | 50.15 | 50.19 | 1,636,207 | -0.36(-0.71%) |
Sep 19, 2023 | 50.61 | 50.98 | 50.37 | 50.54 | 2,465,333 | -0.09(-0.18%) |
Sep 18, 2023 | 50.27 | 50.76 | 50.15 | 50.63 | 1,505,216 | +0.25(+0.49%) |
Sep 15, 2023 | 51.08 | 51.28 | 50.37 | 50.38 | 2,719,241 | -0.69(-1.36%) |
Sep 14, 2023 | 50.70 | 51.10 | 50.49 | 51.08 | 1,844,042 | +0.59(+1.16%) |
Sep 13, 2023 | 50.86 | 50.96 | 50.31 | 50.49 | 2,004,942 | -0.37(-0.72%) |
Sep 12, 2023 | 50.63 | 50.97 | 50.60 | 50.86 | 1,545,520 | +0.10(+0.19%) |
Sep 11, 2023 | 51.08 | 51.16 | 50.47 | 50.76 | 1,679,691 | -0.06(-0.12%) |
Sep 08, 2023 | 51.05 | 51.15 | 50.66 | 50.82 | 3,060,401 | -0.23(-0.45%) |
Sep 07, 2023 | 50.90 | 51.09 | 50.60 | 51.05 | 2,134,497 | +0.08(+0.16%) |
Sep 06, 2023 | 50.26 | 51.41 | 50.08 | 50.97 | 2,521,818 | +0.86(+1.72%) |
Sep 05, 2023 | 51.18 | 51.24 | 50.05 | 50.11 | 3,248,968 | -1.22(-2.37%) |
Sep 01, 2023 | 52.02 | 52.09 | 51.19 | 51.32 | 2,972,368 | -0.53(-1.03%) |
Aug 31, 2023 | 52.13 | 52.43 | 51.73 | 51.86 | 2,890,608 | -0.18(-0.34%) |
Aug 30, 2023 | 52.65 | 52.84 | 51.86 | 52.03 | 2,172,601 | -0.67(-1.27%) |
Aug 29, 2023 | 52.72 | 53.51 | 52.32 | 52.71 | 1,704,593 | +0.17(+0.32%) |
Aug 28, 2023 | 52.19 | 52.85 | 52.12 | 52.54 | 1,653,064 | +0.43(+0.83%) |
Aug 25, 2023 | 51.77 | 52.32 | 51.57 | 52.10 | 1,888,842 | +0.40(+0.76%) |
Aug 24, 2023 | 52.07 | 52.80 | 51.68 | 51.71 | 2,167,219 | -0.32(-0.61%) |
Aug 23, 2023 | 51.38 | 52.09 | 51.06 | 52.02 | 2,346,598 | +0.68(+1.33%) |
Aug 22, 2023 | 51.33 | 51.48 | 51.02 | 51.34 | 2,625,061 | +0.17(+0.33%) |
Aug 21, 2023 | 51.18 | 51.33 | 50.66 | 51.17 | 2,326,086 | -0.01(-0.02%) |
Aug 18, 2023 | 50.71 | 51.28 | 50.58 | 51.18 | 3,421,099 | +0.13(+0.25%) |
Aug 17, 2023 | 50.34 | 51.66 | 50.29 | 51.06 | 5,267,874 | +0.81(+1.61%) |
Aug 16, 2023 | 49.70 | 50.53 | 49.58 | 50.25 | 2,493,666 | +0.28(+0.55%) |
Aug 15, 2023 | 50.31 | 50.50 | 49.84 | 49.97 | 1,969,929 | -0.50(-1.00%) |
Aug 14, 2023 | 50.35 | 50.72 | 50.31 | 50.47 | 2,715,404 | +0.12(+0.24%) |
Aug 11, 2023 | 50.79 | 51.27 | 50.31 | 50.35 | 2,695,554 | -0.54(-1.07%) |
Aug 10, 2023 | 50.03 | 51.18 | 49.94 | 50.90 | 3,579,924 | +1.04(+2.08%) |
Aug 09, 2023 | 49.29 | 50.07 | 49.23 | 49.86 | 2,678,814 | +0.41(+0.84%) |
Aug 08, 2023 | 49.08 | 49.68 | 48.81 | 49.45 | 2,277,784 | +0.04(+0.08%) |
Aug 07, 2023 | 49.07 | 49.50 | 49.04 | 49.41 | 1,746,764 | +0.54(+1.11%) |
Aug 04, 2023 | 48.94 | 49.71 | 48.79 | 48.86 | 2,038,154 | +0.07(+0.14%) |
Aug 03, 2023 | 48.97 | 49.05 | 48.52 | 48.79 | 2,695,427 | -0.29(-0.58%) |
Aug 02, 2023 | 49.24 | 49.48 | 48.91 | 49.08 | 2,217,710 | -0.56(-1.13%) |