Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 20, 2023 | 46.06 | 0 | +0.08(+0.18%) | |||
Nov 17, 2023 | 45.95 | 46.00 | 45.90 | 45.98 | 51,891 | +0.57(+1.26%) |
Nov 16, 2023 | 45.64 | 45.76 | 45.29 | 45.41 | 10,387 | -0.33(-0.72%) |
Nov 15, 2023 | 46.30 | 46.38 | 45.74 | 45.74 | 14,005 | -0.44(-0.96%) |
Nov 14, 2023 | 45.59 | 46.23 | 45.44 | 46.18 | 19,269 | +1.82(+4.10%) |
Nov 13, 2023 | 44.19 | 44.48 | 43.99 | 44.36 | 7,870 | +0.04(+0.08%) |
Nov 10, 2023 | 43.56 | 44.39 | 43.56 | 44.32 | 7,049 | +0.77(+1.77%) |
Nov 09, 2023 | 43.91 | 44.22 | 43.49 | 43.55 | 7,834 | -0.09(-0.21%) |
Nov 08, 2023 | 43.61 | 43.92 | 43.56 | 43.64 | 8,771 | +0.05(+0.11%) |
Nov 07, 2023 | 43.31 | 43.72 | 43.22 | 43.60 | 15,478 | +0.21(+0.48%) |
Nov 06, 2023 | 43.49 | 43.49 | 43.20 | 43.39 | 15,970 | -0.21(-0.49%) |
Nov 03, 2023 | 43.27 | 43.84 | 43.20 | 43.60 | 16,041 | +0.89(+2.07%) |
Nov 02, 2023 | 42.37 | 42.74 | 42.37 | 42.72 | 6,446 | +1.05(+2.52%) |
Nov 01, 2023 | 40.68 | 41.84 | 40.68 | 41.67 | 15,203 | +1.02(+2.50%) |
Oct 31, 2023 | 40.30 | 40.70 | 40.09 | 40.65 | 12,814 | +0.26(+0.65%) |
Oct 30, 2023 | 40.35 | 40.39 | 40.00 | 40.39 | 12,574 | +0.33(+0.81%) |
Oct 27, 2023 | 40.24 | 40.37 | 39.99 | 40.06 | 37,788 | +0.14(+0.34%) |
Oct 26, 2023 | 40.11 | 40.30 | 39.80 | 39.93 | 77,930 | -0.13(-0.33%) |
Oct 25, 2023 | 40.69 | 40.69 | 40.06 | 40.06 | 205,089 | -0.85(-2.08%) |
Oct 24, 2023 | 40.68 | 40.92 | 40.56 | 40.91 | 5,665 | +0.47(+1.17%) |
Oct 23, 2023 | 40.13 | 40.64 | 40.05 | 40.44 | 22,306 | +0.11(+0.27%) |
Oct 20, 2023 | 40.93 | 40.93 | 40.33 | 40.33 | 28,104 | -0.52(-1.27%) |
Oct 19, 2023 | 41.37 | 41.51 | 40.82 | 40.85 | 7,231 | -0.46(-1.10%) |
Oct 18, 2023 | 42.20 | 42.20 | 41.29 | 41.30 | 16,699 | -1.17(-2.76%) |
Oct 17, 2023 | 42.14 | 42.69 | 42.05 | 42.48 | 16,565 | +0.40(+0.96%) |
Oct 16, 2023 | 41.71 | 42.08 | 41.71 | 42.07 | 3,638 | +0.66(+1.58%) |
Oct 13, 2023 | 42.11 | 42.11 | 41.42 | 41.42 | 7,234 | -0.75(-1.77%) |
Oct 12, 2023 | 43.35 | 43.35 | 42.01 | 42.17 | 5,734 | -1.11(-2.58%) |
Oct 11, 2023 | 43.34 | 43.34 | 42.93 | 43.28 | 8,017 | +0.29(+0.67%) |
Oct 10, 2023 | 42.44 | 43.42 | 42.44 | 42.99 | 14,166 | +0.59(+1.39%) |
Oct 09, 2023 | 42.00 | 42.47 | 41.89 | 42.40 | 2,893 | +0.23(+0.56%) |
Oct 06, 2023 | 41.27 | 42.37 | 41.27 | 42.17 | 65,068 | +0.66(+1.60%) |
Oct 05, 2023 | 41.52 | 41.70 | 41.26 | 41.50 | 11,885 | -0.06(-0.15%) |
Oct 04, 2023 | 41.55 | 41.57 | 41.04 | 41.57 | 6,701 | +0.22(+0.53%) |
Oct 03, 2023 | 41.92 | 42.02 | 41.12 | 41.35 | 41,622 | -0.94(-2.22%) |
Oct 02, 2023 | 42.61 | 42.70 | 42.12 | 42.29 | 6,634 | -0.43(-1.00%) |
Sep 29, 2023 | 43.52 | 43.52 | 42.68 | 42.71 | 4,871 | -0.46(-1.06%) |
Sep 28, 2023 | 42.58 | 43.23 | 42.58 | 43.17 | 2,890 | +0.67(+1.57%) |
Sep 27, 2023 | 42.28 | 42.67 | 42.26 | 42.50 | 13,917 | +0.66(+1.58%) |
Sep 26, 2023 | 41.88 | 42.29 | 41.79 | 41.84 | 6,323 | -0.27(-0.64%) |
Sep 25, 2023 | 41.93 | 42.22 | 42.07 | 42.11 | 6,472 | +0.25(+0.59%) |
Sep 22, 2023 | 42.05 | 42.14 | 41.86 | 41.86 | 7,799 | -0.08(-0.19%) |
Sep 21, 2023 | 42.52 | 42.52 | 41.77 | 41.94 | 13,667 | -0.91(-2.13%) |
Sep 20, 2023 | 43.74 | 43.81 | 42.86 | 42.86 | 5,217 | -0.52(-1.20%) |
Sep 19, 2023 | 43.50 | 43.58 | 43.13 | 43.38 | 15,014 | -0.21(-0.48%) |
Sep 18, 2023 | 43.72 | 43.74 | 43.57 | 43.59 | 8,811 | +0.04(+0.08%) |
Sep 15, 2023 | 43.67 | 43.74 | 43.25 | 43.55 | 5,080 | -0.80(-1.80%) |
Sep 14, 2023 | 44.08 | 44.48 | 44.08 | 44.35 | 5,662 | +0.54(+1.24%) |
Sep 13, 2023 | 44.62 | 44.62 | 43.63 | 43.81 | 66,342 | -0.70(-1.58%) |
Sep 12, 2023 | 44.97 | 45.28 | 44.38 | 44.51 | 6,818 | -0.45(-0.99%) |
Sep 11, 2023 | 45.10 | 45.13 | 44.85 | 44.96 | 6,604 | +0.35(+0.78%) |
Sep 08, 2023 | 44.63 | 44.86 | 44.59 | 44.61 | 3,981 | -0.04(-0.09%) |
Sep 07, 2023 | 44.53 | 44.66 | 44.23 | 44.65 | 8,603 | -0.19(-0.42%) |
Sep 06, 2023 | 45.10 | 45.10 | 44.48 | 44.84 | 17,582 | +0.35(+0.79%) |
Sep 05, 2023 | 45.60 | 45.60 | 44.49 | 44.49 | 5,483 | -1.11(-2.43%) |
Sep 01, 2023 | 45.62 | 45.86 | 45.60 | 45.60 | 44,824 | +0.42(+0.93%) |
Aug 31, 2023 | 45.19 | 45.39 | 45.18 | 45.18 | 9,189 | +0.06(+0.14%) |
Aug 30, 2023 | 44.84 | 45.28 | 44.84 | 45.11 | 4,990 | +0.38(+0.85%) |
Aug 29, 2023 | 43.74 | 44.76 | 43.74 | 44.73 | 8,190 | +0.76(+1.73%) |
Aug 28, 2023 | 44.11 | 44.17 | 43.92 | 43.97 | 5,370 | +0.39(+0.89%) |
Aug 25, 2023 | 43.62 | 43.81 | 43.29 | 43.59 | 20,782 | +0.09(+0.21%) |
Aug 24, 2023 | 44.21 | 44.26 | 43.49 | 43.49 | 5,859 | -0.79(-1.79%) |
Aug 23, 2023 | 43.76 | 44.43 | 43.76 | 44.28 | 10,072 | +0.62(+1.42%) |
Aug 22, 2023 | 43.85 | 43.89 | 43.65 | 43.67 | 5,372 | -0.30(-0.67%) |
Aug 21, 2023 | 43.81 | 44.03 | 43.75 | 43.96 | 4,188 | +0.15(+0.35%) |
Aug 18, 2023 | 43.20 | 43.83 | 43.20 | 43.81 | 5,476 | +0.32(+0.73%) |
Aug 17, 2023 | 44.87 | 44.87 | 43.49 | 43.49 | 9,101 | -1.18(-2.63%) |
Aug 16, 2023 | 45.31 | 45.31 | 44.67 | 44.67 | 7,154 | -0.55(-1.22%) |
Aug 15, 2023 | 45.30 | 45.30 | 44.89 | 45.22 | 10,429 | -0.27(-0.60%) |
Aug 14, 2023 | 45.10 | 45.52 | 45.06 | 45.50 | 16,349 | +0.33(+0.72%) |
Aug 11, 2023 | 45.23 | 45.35 | 45.08 | 45.17 | 4,803 | -0.06(-0.14%) |
Aug 10, 2023 | 45.21 | 45.82 | 45.19 | 45.23 | 7,517 | +0.08(+0.19%) |
Aug 09, 2023 | 45.43 | 45.43 | 45.15 | 45.15 | 15,600 | -0.25(-0.54%) |
Aug 08, 2023 | 45.26 | 45.40 | 45.14 | 45.40 | 8,695 | -0.12(-0.27%) |
Aug 07, 2023 | 45.50 | 45.52 | 45.35 | 45.52 | 29,032 | -0.12(-0.26%) |
Aug 04, 2023 | 46.21 | 46.26 | 45.64 | 45.64 | 6,869 | -0.30(-0.66%) |
Aug 03, 2023 | 45.68 | 46.00 | 45.68 | 45.94 | 3,296 | -0.04(-0.08%) |
Aug 02, 2023 | 46.33 | 46.33 | 45.93 | 45.97 | 12,511 | -0.55(-1.19%) |
Aug 01, 2023 | 46.47 | 46.58 | 46.33 | 46.53 | 5,289 | -0.05(-0.10%) |
Jul 31, 2023 | 46.62 | 46.66 | 46.42 | 46.58 | 7,649 | +0.19(+0.41%) |
Jul 28, 2023 | 46.13 | 46.48 | 46.13 | 46.39 | 3,584 | +0.56(+1.22%) |
Jul 27, 2023 | 46.57 | 46.57 | 45.82 | 45.83 | 14,129 | -0.46(-0.98%) |
Jul 26, 2023 | 46.40 | 46.58 | 46.21 | 46.28 | 12,235 | -0.32(-0.69%) |
Jul 25, 2023 | 46.45 | 46.63 | 46.39 | 46.60 | 5,891 | +0.25(+0.54%) |
Jul 24, 2023 | 46.59 | 46.59 | 46.20 | 46.35 | 20,247 | -0.07(-0.15%) |
Jul 21, 2023 | 46.58 | 46.82 | 46.30 | 46.42 | 11,626 | +0.09(+0.20%) |
Jul 20, 2023 | 46.85 | 46.85 | 46.33 | 46.33 | 7,793 | -0.70(-1.50%) |
Jul 19, 2023 | 47.75 | 47.75 | 46.95 | 47.03 | 11,767 | -0.56(-1.17%) |
Jul 18, 2023 | 47.39 | 47.65 | 47.39 | 47.59 | 3,988 | +0.19(+0.40%) |
Jul 17, 2023 | 47.22 | 47.57 | 47.22 | 47.40 | 25,281 | +0.58(+1.23%) |
Jul 14, 2023 | 47.06 | 47.07 | 46.74 | 46.83 | 6,274 | -0.15(-0.33%) |
Jul 13, 2023 | 46.80 | 47.15 | 46.76 | 46.98 | 5,555 | +0.37(+0.80%) |
Jul 12, 2023 | 46.87 | 46.87 | 46.46 | 46.61 | 4,900 | +0.24(+0.51%) |
Jul 11, 2023 | 46.11 | 46.39 | 46.06 | 46.37 | 9,208 | +0.32(+0.70%) |
Jul 10, 2023 | 45.51 | 46.10 | 45.51 | 46.05 | 8,274 | +0.91(+2.02%) |
Jul 07, 2023 | 45.42 | 45.48 | 45.13 | 45.13 | 7,539 | +0.29(+0.64%) |
Jul 06, 2023 | 45.41 | 45.41 | 44.64 | 44.85 | 12,985 | -0.90(-1.97%) |
Jul 05, 2023 | 46.00 | 46.00 | 45.44 | 45.75 | 16,072 | -0.12(-0.25%) |
Jul 03, 2023 | 46.02 | 46.02 | 45.73 | 45.86 | 4,498 | -0.16(-0.35%) |
Jun 30, 2023 | 45.61 | 46.15 | 45.61 | 46.03 | 7,554 | +0.76(+1.68%) |
Jun 29, 2023 | 45.22 | 45.37 | 45.22 | 45.26 | 9,691 | +0.23(+0.51%) |
Jun 28, 2023 | 44.94 | 45.05 | 44.87 | 45.03 | 4,282 | +0.14(+0.31%) |
Jun 27, 2023 | 44.42 | 44.94 | 44.42 | 44.90 | 5,629 | +0.55(+1.24%) |
Jun 26, 2023 | 44.58 | 44.95 | 44.22 | 44.34 | 4,822 | -0.16(-0.37%) |
Jun 23, 2023 | 44.53 | 44.85 | 44.51 | 44.51 | 2,605 | -0.53(-1.17%) |
Jun 22, 2023 | 44.84 | 45.19 | 44.84 | 45.04 | 5,631 | -0.17(-0.37%) |
Jun 21, 2023 | 44.84 | 45.22 | 44.84 | 45.20 | 4,077 | +0.33(+0.73%) |
Jun 20, 2023 | 44.81 | 45.04 | 44.81 | 44.88 | 3,305 | -0.15(-0.32%) |
Jun 16, 2023 | 45.48 | 45.55 | 44.98 | 45.02 | 73,966 | -0.26(-0.58%) |
Jun 15, 2023 | 45.20 | 45.45 | 45.14 | 45.29 | 9,721 | +0.15(+0.34%) |
Jun 14, 2023 | 45.75 | 45.75 | 44.98 | 45.13 | 11,329 | -0.52(-1.13%) |
Jun 13, 2023 | 45.67 | 45.69 | 45.52 | 45.65 | 10,069 | +0.25(+0.56%) |
Jun 12, 2023 | 44.95 | 45.48 | 44.95 | 45.40 | 15,093 | +0.35(+0.77%) |
Jun 09, 2023 | 45.16 | 45.34 | 45.00 | 45.05 | 14,005 | -0.10(-0.21%) |
Jun 08, 2023 | 44.86 | 45.15 | 44.75 | 45.15 | 11,581 | +0.37(+0.82%) |
Jun 07, 2023 | 45.11 | 45.11 | 44.69 | 44.78 | 10,893 | -0.10(-0.22%) |
Jun 06, 2023 | 44.47 | 44.88 | 44.47 | 44.88 | 11,138 | +0.63(+1.42%) |
Jun 05, 2023 | 44.22 | 44.32 | 43.96 | 44.25 | 13,045 | -0.07(-0.15%) |
Jun 02, 2023 | 43.86 | 44.32 | 43.69 | 44.32 | 40,512 | +0.97(+2.25%) |
Jun 01, 2023 | 43.16 | 43.49 | 43.04 | 43.34 | 113,020 | +0.60(+1.40%) |
May 31, 2023 | 43.04 | 43.04 | 42.67 | 42.75 | 8,422 | -0.72(-1.67%) |
May 30, 2023 | 43.47 | 43.67 | 43.29 | 43.47 | 10,594 | -0.31(-0.72%) |
May 26, 2023 | 43.84 | 43.87 | 43.60 | 43.78 | 7,403 | +0.14(+0.31%) |
May 25, 2023 | 43.23 | 43.65 | 43.15 | 43.65 | 4,335 | +0.21(+0.49%) |
May 24, 2023 | 43.55 | 43.55 | 43.16 | 43.43 | 13,372 | -0.06(-0.13%) |
May 23, 2023 | 43.72 | 43.98 | 43.44 | 43.49 | 8,578 | -0.41(-0.93%) |
May 22, 2023 | 43.97 | 44.12 | 43.90 | 43.90 | 7,784 | +0.26(+0.60%) |
May 19, 2023 | 44.13 | 44.13 | 43.50 | 43.63 | 8,820 | -0.12(-0.27%) |
May 18, 2023 | 43.16 | 43.75 | 43.16 | 43.75 | 9,639 | +0.40(+0.93%) |
May 17, 2023 | 43.18 | 43.37 | 42.75 | 43.35 | 8,451 | +0.58(+1.36%) |
May 16, 2023 | 43.40 | 43.40 | 42.77 | 42.77 | 10,760 | -0.63(-1.46%) |
May 15, 2023 | 43.13 | 43.54 | 42.95 | 43.40 | 7,888 | +0.57(+1.34%) |
May 12, 2023 | 42.75 | 42.99 | 42.51 | 42.83 | 6,332 | +0.40(+0.94%) |
May 11, 2023 | 42.29 | 42.45 | 42.09 | 42.43 | 65,911 | -0.34(-0.79%) |
May 10, 2023 | 43.01 | 43.01 | 42.35 | 42.77 | 38,090 | +0.12(+0.28%) |
May 09, 2023 | 42.45 | 42.86 | 42.45 | 42.65 | 17,275 | +0.15(+0.35%) |
May 08, 2023 | 42.75 | 42.91 | 42.50 | 42.50 | 12,813 | +0.05(+0.11%) |
May 05, 2023 | 42.40 | 42.60 | 42.26 | 42.45 | 9,276 | +0.78(+1.88%) |
May 04, 2023 | 41.95 | 41.95 | 41.58 | 41.67 | 13,305 | -0.55(-1.31%) |
May 03, 2023 | 42.19 | 42.72 | 42.17 | 42.22 | 12,902 | -0.15(-0.36%) |
May 02, 2023 | 43.02 | 43.11 | 41.99 | 42.38 | 19,719 | -0.80(-1.85%) |