Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 44.59 | 45.15 | 44.03 | 44.92 | 252,766 | +0.23(+0.51%) |
Oct 30, 2023 | 44.41 | 45.21 | 44.35 | 44.69 | 288,709 | +0.70(+1.59%) |
Oct 27, 2023 | 43.48 | 44.00 | 42.99 | 43.99 | 208,802 | +0.25(+0.57%) |
Oct 26, 2023 | 43.36 | 44.19 | 43.02 | 43.74 | 180,727 | +0.54(+1.25%) |
Oct 25, 2023 | 42.93 | 43.53 | 42.93 | 43.20 | 173,778 | +0.07(+0.16%) |
Oct 24, 2023 | 44.36 | 44.95 | 43.09 | 43.13 | 244,765 | -1.11(-2.51%) |
Oct 23, 2023 | 43.81 | 44.73 | 43.55 | 44.24 | 251,022 | +0.45(+1.03%) |
Oct 20, 2023 | 44.32 | 44.43 | 43.70 | 43.79 | 283,505 | -0.50(-1.13%) |
Oct 19, 2023 | 44.50 | 44.84 | 43.87 | 44.29 | 224,120 | -0.30(-0.67%) |
Oct 18, 2023 | 44.93 | 45.19 | 44.47 | 44.59 | 205,559 | -0.68(-1.50%) |
Oct 17, 2023 | 44.35 | 45.81 | 44.35 | 45.27 | 317,858 | +0.79(+1.78%) |
Oct 16, 2023 | 43.94 | 44.93 | 44.00 | 44.48 | 214,803 | +1.03(+2.37%) |
Oct 13, 2023 | 44.13 | 44.22 | 43.37 | 43.45 | 237,210 | -0.54(-1.23%) |
Oct 12, 2023 | 45.77 | 45.77 | 43.80 | 43.99 | 243,377 | -1.76(-3.85%) |
Oct 11, 2023 | 45.47 | 46.55 | 45.27 | 45.75 | 285,562 | +0.30(+0.66%) |
Oct 10, 2023 | 46.16 | 46.66 | 44.86 | 45.45 | 284,158 | -0.57(-1.24%) |
Oct 09, 2023 | 46.07 | 46.99 | 45.97 | 46.02 | 266,073 | -0.48(-1.03%) |
Oct 06, 2023 | 45.68 | 46.83 | 45.31 | 46.50 | 158,681 | +0.67(+1.46%) |
Oct 05, 2023 | 46.74 | 46.84 | 45.60 | 45.83 | 281,851 | -1.01(-2.16%) |
Oct 04, 2023 | 46.47 | 46.94 | 46.04 | 46.84 | 262,309 | +0.49(+1.06%) |
Oct 03, 2023 | 46.69 | 47.33 | 46.01 | 46.35 | 276,745 | -0.79(-1.68%) |
Oct 02, 2023 | 46.19 | 47.14 | 46.13 | 47.14 | 346,207 | +0.99(+2.15%) |
Sep 29, 2023 | 46.47 | 46.86 | 46.09 | 46.15 | 196,216 | -0.23(-0.50%) |
Sep 28, 2023 | 45.14 | 46.54 | 45.13 | 46.38 | 303,440 | +1.22(+2.70%) |
Sep 27, 2023 | 45.71 | 46.33 | 45.11 | 45.16 | 231,816 | -0.39(-0.86%) |
Sep 26, 2023 | 45.90 | 46.35 | 45.46 | 45.55 | 220,933 | -0.63(-1.36%) |
Sep 25, 2023 | 45.39 | 46.45 | 45.92 | 46.18 | 228,394 | +0.70(+1.54%) |
Sep 22, 2023 | 45.26 | 45.90 | 44.96 | 45.48 | 227,439 | +0.26(+0.57%) |
Sep 21, 2023 | 45.86 | 46.33 | 45.22 | 45.22 | 316,218 | -0.87(-1.89%) |
Sep 20, 2023 | 47.12 | 47.40 | 46.02 | 46.09 | 301,309 | -0.72(-1.54%) |
Sep 19, 2023 | 47.00 | 47.31 | 46.67 | 46.81 | 266,097 | -0.08(-0.17%) |
Sep 18, 2023 | 47.32 | 47.57 | 46.67 | 46.89 | 388,267 | -0.24(-0.51%) |
Sep 15, 2023 | 48.47 | 48.47 | 46.98 | 47.13 | 1,456,869 | -1.34(-2.76%) |
Sep 14, 2023 | 47.48 | 48.56 | 47.48 | 48.47 | 288,120 | +1.49(+3.17%) |
Sep 13, 2023 | 47.64 | 47.86 | 46.72 | 46.98 | 247,158 | -0.34(-0.72%) |
Sep 12, 2023 | 47.78 | 47.97 | 47.17 | 47.32 | 335,965 | -0.46(-0.96%) |
Sep 11, 2023 | 48.33 | 48.87 | 47.70 | 47.78 | 283,766 | -0.17(-0.35%) |
Sep 08, 2023 | 47.50 | 48.09 | 47.37 | 47.95 | 296,648 | +0.45(+0.95%) |
Sep 07, 2023 | 47.44 | 47.88 | 47.27 | 47.50 | 285,023 | -0.04(-0.08%) |
Sep 06, 2023 | 48.63 | 48.63 | 47.21 | 47.54 | 263,874 | -1.08(-2.22%) |
Sep 05, 2023 | 49.61 | 49.61 | 48.31 | 48.62 | 377,612 | -1.03(-2.07%) |
Sep 01, 2023 | 49.50 | 49.95 | 49.50 | 49.65 | 231,648 | +0.33(+0.67%) |
Aug 31, 2023 | 49.17 | 49.96 | 49.17 | 49.32 | 270,856 | -0.11(-0.22%) |
Aug 30, 2023 | 49.37 | 49.50 | 48.89 | 49.43 | 220,344 | +0.18(+0.37%) |
Aug 29, 2023 | 49.03 | 49.32 | 48.72 | 49.25 | 313,014 | +0.02(+0.04%) |
Aug 28, 2023 | 48.58 | 49.67 | 48.58 | 49.23 | 289,961 | +1.01(+2.09%) |
Aug 25, 2023 | 48.63 | 49.31 | 47.76 | 48.22 | 209,590 | -0.04(-0.08%) |
Aug 24, 2023 | 48.84 | 49.51 | 48.22 | 48.26 | 338,703 | -0.70(-1.43%) |
Aug 23, 2023 | 49.42 | 49.45 | 48.70 | 48.96 | 452,401 | +0.18(+0.37%) |
Aug 22, 2023 | 48.82 | 48.84 | 48.03 | 48.78 | 375,739 | -0.12(-0.25%) |
Aug 21, 2023 | 48.95 | 49.60 | 48.66 | 48.90 | 320,259 | +0.05(+0.10%) |
Aug 18, 2023 | 47.01 | 48.97 | 47.01 | 48.85 | 308,323 | +1.29(+2.71%) |
Aug 17, 2023 | 47.63 | 48.02 | 47.22 | 47.56 | 323,440 | +0.30(+0.63%) |
Aug 16, 2023 | 47.64 | 48.16 | 47.18 | 47.26 | 340,526 | -0.77(-1.60%) |
Aug 15, 2023 | 47.77 | 48.30 | 47.12 | 48.03 | 258,623 | -0.28(-0.58%) |
Aug 14, 2023 | 48.22 | 48.44 | 47.67 | 48.31 | 322,369 | +0.21(+0.44%) |
Aug 11, 2023 | 50.70 | 51.11 | 47.15 | 48.10 | 530,568 | -2.90(-5.69%) |
Aug 10, 2023 | 50.44 | 51.15 | 49.74 | 51.00 | 575,806 | +1.12(+2.25%) |
Aug 09, 2023 | 47.42 | 50.38 | 47.42 | 49.88 | 608,129 | +1.66(+3.44%) |
Aug 08, 2023 | 48.11 | 48.22 | 47.04 | 48.22 | 310,856 | -0.50(-1.03%) |
Aug 07, 2023 | 47.71 | 48.86 | 47.71 | 48.72 | 284,235 | +1.08(+2.27%) |
Aug 04, 2023 | 48.79 | 48.79 | 47.60 | 47.64 | 268,794 | -0.99(-2.04%) |
Aug 03, 2023 | 48.80 | 49.21 | 48.55 | 48.63 | 238,824 | -0.30(-0.61%) |
Aug 02, 2023 | 49.65 | 49.94 | 48.92 | 48.93 | 202,908 | -1.03(-2.06%) |