Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 43.67 | 43.72 | 43.21 | 43.41 | 4,872,405 | +0.37(+0.87%) |
Oct 30, 2023 | 42.59 | 43.17 | 42.26 | 43.04 | 5,011,545 | +1.66(+4.01%) |
Oct 27, 2023 | 43.00 | 43.01 | 40.90 | 41.38 | 16,180,662 | -9.79(-19.13%) |
Oct 26, 2023 | 50.99 | 51.56 | 50.51 | 51.16 | 3,567,665 | +0.23(+0.45%) |
Oct 25, 2023 | 50.98 | 51.31 | 50.50 | 50.93 | 1,315,211 | +0.73(+1.45%) |
Oct 24, 2023 | 50.09 | 50.33 | 49.95 | 50.20 | 954,087 | +0.25(+0.50%) |
Oct 23, 2023 | 50.05 | 50.25 | 49.85 | 49.95 | 1,189,347 | +0.02(+0.04%) |
Oct 20, 2023 | 50.14 | 50.35 | 49.93 | 49.93 | 1,087,471 | -0.24(-0.49%) |
Oct 19, 2023 | 50.37 | 50.44 | 49.68 | 50.18 | 3,941,320 | -0.29(-0.58%) |
Oct 18, 2023 | 51.57 | 51.68 | 50.36 | 50.47 | 3,574,803 | -1.13(-2.19%) |
Oct 17, 2023 | 52.20 | 52.29 | 51.52 | 51.60 | 1,759,236 | -0.82(-1.56%) |
Oct 16, 2023 | 52.33 | 52.60 | 52.28 | 52.42 | 549,683 | +0.11(+0.20%) |
Oct 13, 2023 | 52.36 | 52.62 | 51.91 | 52.31 | 1,296,396 | -0.25(-0.47%) |
Oct 12, 2023 | 52.62 | 52.75 | 52.30 | 52.56 | 1,159,067 | +0.00(+0.00%) |
Oct 11, 2023 | 52.63 | 52.73 | 52.30 | 52.56 | 1,857,797 | +0.33(+0.62%) |
Oct 10, 2023 | 51.97 | 52.46 | 51.86 | 52.24 | 2,697,452 | +0.38(+0.74%) |
Oct 09, 2023 | 51.78 | 52.35 | 51.67 | 51.85 | 2,854,670 | +0.14(+0.28%) |
Oct 06, 2023 | 51.63 | 51.89 | 51.12 | 51.71 | 1,915,365 | -0.14(-0.28%) |
Oct 05, 2023 | 51.59 | 51.98 | 51.57 | 51.85 | 1,181,095 | +0.21(+0.41%) |
Oct 04, 2023 | 51.70 | 51.75 | 51.11 | 51.64 | 1,940,334 | +0.24(+0.47%) |
Oct 03, 2023 | 51.09 | 51.42 | 50.84 | 51.40 | 2,993,256 | +0.00(+0.00%) |
Oct 02, 2023 | 51.88 | 51.91 | 51.01 | 51.40 | 1,927,456 | -0.06(-0.11%) |
Sep 29, 2023 | 51.76 | 51.78 | 51.26 | 51.46 | 4,121,778 | +0.60(+1.19%) |
Sep 28, 2023 | 50.94 | 51.08 | 50.51 | 50.85 | 1,937,117 | +0.00(+0.00%) |
Sep 27, 2023 | 51.73 | 51.83 | 50.50 | 50.85 | 2,251,680 | -1.13(-2.18%) |
Sep 26, 2023 | 51.97 | 52.31 | 51.91 | 51.99 | 777,854 | -0.15(-0.29%) |
Sep 25, 2023 | 51.96 | 52.15 | 51.97 | 52.14 | 675,039 | +0.32(+0.61%) |
Sep 22, 2023 | 51.92 | 52.23 | 51.82 | 51.82 | 988,619 | -0.25(-0.48%) |
Sep 21, 2023 | 52.52 | 52.77 | 52.05 | 52.07 | 1,541,941 | -0.88(-1.67%) |
Sep 20, 2023 | 53.15 | 53.45 | 52.86 | 52.96 | 2,604,124 | +0.32(+0.60%) |
Sep 19, 2023 | 52.03 | 52.64 | 51.94 | 52.64 | 1,380,701 | +0.76(+1.46%) |
Sep 18, 2023 | 52.25 | 52.29 | 51.66 | 51.88 | 1,184,569 | -0.44(-0.84%) |
Sep 15, 2023 | 52.76 | 52.85 | 52.27 | 52.32 | 1,583,188 | -0.01(-0.02%) |
Sep 14, 2023 | 52.16 | 52.54 | 52.08 | 52.33 | 1,060,881 | +0.26(+0.50%) |
Sep 13, 2023 | 52.09 | 52.41 | 51.99 | 52.07 | 1,329,636 | -0.38(-0.73%) |
Sep 12, 2023 | 52.56 | 52.61 | 52.13 | 52.46 | 1,780,774 | +0.20(+0.39%) |
Sep 11, 2023 | 52.15 | 52.58 | 52.04 | 52.25 | 1,122,082 | +0.84(+1.64%) |
Sep 08, 2023 | 51.43 | 51.67 | 51.18 | 51.41 | 744,870 | +0.54(+1.06%) |
Sep 07, 2023 | 50.98 | 51.24 | 50.87 | 50.87 | 801,674 | +0.34(+0.66%) |
Sep 06, 2023 | 50.59 | 50.68 | 50.33 | 50.54 | 1,087,509 | -0.25(-0.49%) |
Sep 05, 2023 | 51.19 | 51.36 | 50.74 | 50.79 | 1,655,098 | -0.18(-0.36%) |
Sep 01, 2023 | 51.69 | 51.73 | 50.84 | 50.97 | 667,370 | -0.05(-0.09%) |
Aug 31, 2023 | 51.86 | 51.86 | 51.02 | 51.02 | 924,773 | -0.92(-1.77%) |
Aug 30, 2023 | 52.06 | 52.15 | 51.86 | 51.94 | 543,377 | -0.02(-0.04%) |
Aug 29, 2023 | 51.78 | 52.12 | 51.69 | 51.96 | 865,434 | +0.38(+0.74%) |
Aug 28, 2023 | 51.55 | 51.69 | 51.40 | 51.57 | 495,104 | +0.33(+0.64%) |
Aug 25, 2023 | 51.13 | 51.33 | 50.87 | 51.25 | 514,687 | +0.44(+0.87%) |
Aug 24, 2023 | 50.97 | 51.22 | 50.76 | 50.81 | 1,599,336 | -0.52(-1.01%) |
Aug 23, 2023 | 51.37 | 51.69 | 51.23 | 51.32 | 1,916,468 | -0.50(-0.96%) |
Aug 22, 2023 | 51.91 | 51.97 | 51.73 | 51.82 | 1,997,882 | +0.30(+0.58%) |
Aug 21, 2023 | 51.46 | 51.62 | 51.35 | 51.53 | 1,714,399 | +0.44(+0.86%) |
Aug 18, 2023 | 50.95 | 51.21 | 50.92 | 51.08 | 825,562 | +0.31(+0.60%) |
Aug 17, 2023 | 51.21 | 51.32 | 50.75 | 50.78 | 1,025,330 | +0.49(+0.97%) |
Aug 16, 2023 | 50.28 | 50.58 | 50.24 | 50.29 | 783,487 | -0.36(-0.72%) |
Aug 15, 2023 | 51.04 | 51.07 | 50.53 | 50.65 | 1,109,633 | -0.46(-0.90%) |
Aug 14, 2023 | 50.87 | 51.15 | 50.76 | 51.11 | 1,231,673 | -0.24(-0.47%) |
Aug 11, 2023 | 50.88 | 51.35 | 50.76 | 51.35 | 1,729,569 | -0.15(-0.30%) |
Aug 10, 2023 | 51.27 | 51.80 | 51.24 | 51.51 | 1,274,722 | +0.45(+0.88%) |
Aug 09, 2023 | 50.38 | 51.18 | 50.38 | 51.06 | 1,568,742 | +0.54(+1.06%) |
Aug 08, 2023 | 50.09 | 50.52 | 50.00 | 50.52 | 1,697,367 | +0.59(+1.19%) |
Aug 07, 2023 | 49.45 | 49.95 | 49.41 | 49.92 | 1,683,561 | +0.37(+0.76%) |
Aug 04, 2023 | 49.28 | 49.80 | 49.26 | 49.55 | 1,477,268 | +0.67(+1.37%) |
Aug 03, 2023 | 48.16 | 48.88 | 47.94 | 48.88 | 1,998,980 | -0.52(-1.05%) |
Aug 02, 2023 | 49.95 | 50.17 | 49.39 | 49.40 | 1,309,586 | -1.51(-2.96%) |