Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.28 | 46.72 | 45.95 | 46.70 | 21,822 | +0.69(+1.49%) |
Oct 30, 2023 | 45.90 | 46.06 | 45.48 | 46.01 | 34,246 | +0.49(+1.09%) |
Oct 27, 2023 | 46.25 | 46.25 | 45.40 | 45.51 | 113,033 | -0.53(-1.15%) |
Oct 26, 2023 | 45.79 | 46.18 | 45.79 | 46.05 | 15,681 | +0.30(+0.66%) |
Oct 25, 2023 | 46.29 | 46.40 | 45.75 | 45.75 | 15,803 | -0.94(-2.00%) |
Oct 24, 2023 | 46.52 | 46.78 | 46.52 | 46.68 | 9,899 | +0.43(+0.94%) |
Oct 23, 2023 | 46.34 | 46.71 | 46.25 | 46.25 | 452,289 | -0.41(-0.88%) |
Oct 20, 2023 | 47.25 | 47.25 | 46.66 | 46.66 | 5,684 | -0.40(-0.85%) |
Oct 19, 2023 | 47.55 | 47.69 | 47.01 | 47.06 | 84,152 | -0.73(-1.52%) |
Oct 18, 2023 | 47.90 | 47.99 | 47.79 | 47.79 | 3,151 | -0.99(-2.03%) |
Oct 17, 2023 | 48.42 | 49.16 | 48.42 | 48.78 | 13,183 | +0.10(+0.21%) |
Oct 16, 2023 | 48.46 | 48.75 | 48.19 | 48.68 | 58,117 | +0.49(+1.01%) |
Oct 13, 2023 | 48.62 | 48.62 | 48.12 | 48.19 | 9,711 | -0.40(-0.83%) |
Oct 12, 2023 | 49.17 | 49.17 | 48.48 | 48.59 | 10,047 | -0.58(-1.17%) |
Oct 11, 2023 | 48.83 | 49.20 | 48.77 | 49.17 | 13,312 | +0.64(+1.31%) |
Oct 10, 2023 | 48.59 | 48.95 | 48.53 | 48.53 | 13,319 | +0.30(+0.62%) |
Oct 09, 2023 | 47.86 | 48.29 | 47.86 | 48.23 | 3,523 | +0.37(+0.78%) |
Oct 06, 2023 | 47.22 | 47.99 | 47.06 | 47.86 | 4,583 | +0.30(+0.63%) |
Oct 05, 2023 | 47.53 | 47.61 | 47.29 | 47.56 | 7,424 | +0.37(+0.79%) |
Oct 04, 2023 | 46.89 | 47.19 | 46.64 | 47.19 | 12,124 | +0.36(+0.77%) |
Oct 03, 2023 | 47.36 | 47.36 | 46.68 | 46.83 | 15,312 | -0.73(-1.53%) |
Oct 02, 2023 | 48.31 | 48.39 | 47.46 | 47.56 | 10,070 | -0.88(-1.82%) |
Sep 29, 2023 | 48.94 | 48.95 | 48.28 | 48.44 | 7,629 | +0.07(+0.15%) |
Sep 28, 2023 | 48.08 | 48.51 | 48.08 | 48.37 | 13,165 | +0.34(+0.70%) |
Sep 27, 2023 | 48.51 | 48.63 | 47.95 | 48.03 | 46,549 | -0.38(-0.78%) |
Sep 26, 2023 | 48.71 | 48.72 | 48.23 | 48.41 | 9,835 | -0.71(-1.45%) |
Sep 25, 2023 | 48.98 | 49.16 | 49.04 | 49.12 | 16,602 | -0.11(-0.22%) |
Sep 22, 2023 | 49.55 | 49.66 | 49.23 | 49.23 | 9,285 | -0.25(-0.50%) |
Sep 21, 2023 | 50.33 | 50.33 | 49.45 | 49.48 | 6,777 | -1.18(-2.33%) |
Sep 20, 2023 | 50.92 | 51.24 | 50.66 | 50.66 | 6,517 | -0.06(-0.11%) |
Sep 19, 2023 | 50.79 | 50.99 | 50.67 | 50.72 | 7,018 | +0.03(+0.07%) |
Sep 18, 2023 | 51.14 | 51.14 | 50.59 | 50.68 | 32,161 | -0.67(-1.31%) |
Sep 15, 2023 | 51.46 | 51.50 | 51.29 | 51.35 | 16,684 | -0.16(-0.31%) |
Sep 14, 2023 | 51.24 | 51.53 | 51.22 | 51.51 | 8,466 | +0.89(+1.76%) |
Sep 13, 2023 | 50.90 | 50.90 | 50.51 | 50.62 | 7,207 | -0.30(-0.59%) |
Sep 12, 2023 | 50.80 | 50.99 | 50.64 | 50.93 | 5,399 | +0.10(+0.20%) |
Sep 11, 2023 | 50.89 | 50.94 | 50.77 | 50.83 | 3,063 | -0.05(-0.10%) |
Sep 08, 2023 | 51.08 | 51.20 | 50.84 | 50.88 | 14,808 | -0.30(-0.58%) |
Sep 07, 2023 | 50.99 | 51.41 | 50.95 | 51.17 | 20,596 | +0.10(+0.20%) |
Sep 06, 2023 | 50.94 | 51.07 | 50.84 | 51.07 | 6,408 | +0.06(+0.12%) |
Sep 05, 2023 | 51.40 | 51.40 | 50.99 | 51.01 | 5,253 | -0.45(-0.88%) |
Sep 01, 2023 | 51.63 | 51.67 | 51.37 | 51.46 | 5,030 | -0.02(-0.03%) |
Aug 31, 2023 | 51.75 | 51.75 | 51.45 | 51.48 | 11,291 | -0.18(-0.34%) |
Aug 30, 2023 | 51.62 | 51.66 | 51.54 | 51.66 | 10,998 | +0.15(+0.30%) |
Aug 29, 2023 | 51.00 | 51.50 | 51.00 | 51.50 | 1,154 | +0.57(+1.13%) |
Aug 28, 2023 | 50.98 | 51.18 | 50.89 | 50.93 | 14,831 | +0.41(+0.81%) |
Aug 25, 2023 | 50.59 | 50.70 | 50.29 | 50.52 | 5,768 | +0.13(+0.25%) |
Aug 24, 2023 | 50.74 | 51.07 | 50.39 | 50.39 | 8,577 | -0.34(-0.68%) |
Aug 23, 2023 | 50.26 | 50.79 | 50.17 | 50.74 | 9,959 | +0.71(+1.43%) |
Aug 22, 2023 | 50.16 | 50.16 | 49.92 | 50.02 | 8,961 | +0.11(+0.23%) |
Aug 21, 2023 | 50.21 | 50.21 | 49.56 | 49.91 | 11,683 | -0.38(-0.75%) |
Aug 18, 2023 | 50.02 | 50.41 | 50.02 | 50.29 | 8,546 | +0.08(+0.16%) |
Aug 17, 2023 | 50.70 | 50.70 | 50.20 | 50.20 | 3,652 | -0.40(-0.80%) |
Aug 16, 2023 | 50.92 | 51.00 | 50.58 | 50.61 | 9,495 | -0.43(-0.84%) |
Aug 15, 2023 | 51.24 | 51.29 | 50.96 | 51.04 | 7,969 | -0.62(-1.21%) |
Aug 14, 2023 | 51.63 | 51.76 | 51.53 | 51.66 | 5,260 | -0.44(-0.84%) |
Aug 11, 2023 | 52.07 | 52.21 | 52.02 | 52.10 | 10,257 | -0.20(-0.37%) |
Aug 10, 2023 | 52.60 | 52.81 | 52.28 | 52.29 | 8,919 | -0.00(-0.00%) |
Aug 09, 2023 | 52.26 | 52.47 | 52.07 | 52.29 | 4,421 | +0.05(+0.09%) |
Aug 08, 2023 | 52.15 | 52.35 | 51.84 | 52.25 | 21,305 | -0.38(-0.73%) |
Aug 07, 2023 | 52.52 | 52.63 | 52.47 | 52.63 | 1,909 | +0.60(+1.15%) |
Aug 04, 2023 | 52.26 | 52.56 | 51.92 | 52.03 | 4,203 | -0.19(-0.36%) |
Aug 03, 2023 | 52.01 | 52.27 | 51.79 | 52.22 | 9,453 | -0.47(-0.89%) |
Aug 02, 2023 | 52.82 | 52.82 | 52.66 | 52.69 | 15,636 | -0.56(-1.05%) |