Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.92 | 46.06 | 45.71 | 45.95 | 299,140 | +0.06(+0.13%) |
Oct 30, 2023 | 45.81 | 45.92 | 45.64 | 45.90 | 361,442 | +0.68(+1.49%) |
Oct 27, 2023 | 45.74 | 45.75 | 45.12 | 45.22 | 521,775 | -0.37(-0.81%) |
Oct 26, 2023 | 45.79 | 45.90 | 45.44 | 45.59 | 447,564 | -0.24(-0.52%) |
Oct 25, 2023 | 45.97 | 46.23 | 45.73 | 45.83 | 491,765 | -0.34(-0.73%) |
Oct 24, 2023 | 45.98 | 46.20 | 45.92 | 46.16 | 705,093 | +0.18(+0.39%) |
Oct 23, 2023 | 45.76 | 46.27 | 45.58 | 45.98 | 421,771 | +0.10(+0.22%) |
Oct 20, 2023 | 46.13 | 46.23 | 45.86 | 45.89 | 622,408 | -0.48(-1.03%) |
Oct 19, 2023 | 46.57 | 46.81 | 46.24 | 46.36 | 1,087,128 | -0.38(-0.81%) |
Oct 18, 2023 | 47.14 | 47.17 | 46.68 | 46.74 | 196,934 | -0.84(-1.77%) |
Oct 17, 2023 | 47.14 | 47.81 | 47.14 | 47.58 | 288,476 | -0.07(-0.15%) |
Oct 16, 2023 | 47.37 | 47.66 | 47.31 | 47.65 | 246,253 | +0.43(+0.90%) |
Oct 13, 2023 | 47.58 | 47.67 | 47.12 | 47.23 | 358,149 | -0.44(-0.92%) |
Oct 12, 2023 | 48.09 | 48.10 | 47.45 | 47.66 | 696,278 | -0.52(-1.07%) |
Oct 11, 2023 | 48.23 | 48.28 | 47.88 | 48.18 | 419,728 | +0.35(+0.73%) |
Oct 10, 2023 | 47.73 | 48.00 | 47.66 | 47.83 | 455,585 | +0.71(+1.50%) |
Oct 09, 2023 | 46.79 | 47.15 | 46.70 | 47.13 | 458,502 | -0.12(-0.25%) |
Oct 06, 2023 | 46.54 | 47.37 | 46.26 | 47.25 | 507,198 | +0.59(+1.26%) |
Oct 05, 2023 | 46.48 | 46.68 | 46.34 | 46.66 | 502,703 | +0.29(+0.62%) |
Oct 04, 2023 | 46.49 | 46.51 | 45.97 | 46.37 | 510,845 | +0.26(+0.56%) |
Oct 03, 2023 | 46.29 | 46.44 | 45.99 | 46.11 | 764,665 | -0.51(-1.09%) |
Oct 02, 2023 | 47.11 | 47.11 | 46.46 | 46.62 | 431,421 | -0.78(-1.66%) |
Sep 29, 2023 | 48.00 | 48.00 | 47.29 | 47.41 | 1,087,274 | +0.02(+0.04%) |
Sep 28, 2023 | 47.05 | 47.53 | 46.98 | 47.39 | 833,829 | +0.47(+0.99%) |
Sep 27, 2023 | 47.19 | 47.19 | 46.58 | 46.92 | 278,344 | -0.21(-0.44%) |
Sep 26, 2023 | 47.37 | 47.50 | 47.09 | 47.13 | 173,188 | -0.57(-1.19%) |
Sep 25, 2023 | 47.55 | 47.72 | 47.60 | 47.69 | 291,247 | -0.32(-0.66%) |
Sep 22, 2023 | 48.25 | 48.43 | 47.95 | 48.01 | 449,697 | -0.11(-0.23%) |
Sep 21, 2023 | 48.51 | 48.59 | 48.11 | 48.12 | 138,713 | -0.71(-1.44%) |
Sep 20, 2023 | 49.19 | 49.43 | 48.83 | 48.83 | 167,625 | +0.07(+0.14%) |
Sep 19, 2023 | 48.72 | 48.83 | 48.60 | 48.76 | 390,020 | +0.05(+0.10%) |
Sep 18, 2023 | 48.72 | 48.84 | 48.57 | 48.71 | 202,976 | -0.37(-0.75%) |
Sep 15, 2023 | 49.26 | 49.45 | 49.03 | 49.07 | 547,653 | -0.03(-0.06%) |
Sep 14, 2023 | 48.76 | 49.13 | 48.76 | 49.10 | 230,032 | +0.60(+1.23%) |
Sep 13, 2023 | 48.60 | 48.73 | 48.42 | 48.51 | 138,576 | -0.24(-0.49%) |
Sep 12, 2023 | 48.65 | 48.90 | 48.64 | 48.75 | 301,121 | -0.25(-0.51%) |
Sep 11, 2023 | 48.87 | 49.05 | 48.77 | 48.99 | 76,690 | +0.46(+0.94%) |
Sep 08, 2023 | 48.51 | 48.67 | 48.45 | 48.54 | 327,121 | +0.09(+0.18%) |
Sep 07, 2023 | 48.44 | 48.56 | 48.33 | 48.45 | 120,157 | -0.13(-0.27%) |
Sep 06, 2023 | 48.67 | 48.79 | 48.43 | 48.58 | 600,828 | -0.18(-0.37%) |
Sep 05, 2023 | 49.16 | 49.16 | 48.76 | 48.76 | 87,265 | -0.59(-1.19%) |
Sep 01, 2023 | 49.89 | 49.89 | 49.25 | 49.34 | 218,152 | -0.15(-0.30%) |
Aug 31, 2023 | 49.85 | 49.90 | 49.41 | 49.49 | 122,003 | -0.50(-0.99%) |
Aug 30, 2023 | 50.08 | 50.26 | 49.93 | 49.99 | 195,570 | -0.03(-0.06%) |
Aug 29, 2023 | 49.33 | 50.05 | 49.32 | 50.02 | 274,564 | +0.67(+1.35%) |
Aug 28, 2023 | 49.18 | 49.40 | 49.17 | 49.35 | 559,216 | +0.54(+1.10%) |
Aug 25, 2023 | 48.83 | 49.02 | 48.39 | 48.82 | 249,988 | +0.32(+0.66%) |
Aug 24, 2023 | 48.93 | 49.13 | 48.49 | 48.50 | 166,220 | -0.71(-1.43%) |
Aug 23, 2023 | 48.85 | 49.25 | 48.85 | 49.20 | 147,672 | +0.43(+0.88%) |
Aug 22, 2023 | 49.04 | 49.06 | 48.74 | 48.78 | 597,881 | -0.16(-0.32%) |
Aug 21, 2023 | 48.86 | 48.97 | 48.64 | 48.93 | 402,103 | +0.32(+0.65%) |
Aug 18, 2023 | 48.24 | 48.73 | 48.24 | 48.62 | 217,951 | -0.05(-0.10%) |
Aug 17, 2023 | 49.18 | 49.25 | 48.64 | 48.67 | 218,293 | -0.40(-0.81%) |
Aug 16, 2023 | 49.31 | 49.55 | 49.06 | 49.06 | 1,126,056 | -0.31(-0.62%) |
Aug 15, 2023 | 49.76 | 49.76 | 49.33 | 49.37 | 407,021 | -0.65(-1.29%) |
Aug 14, 2023 | 49.68 | 50.07 | 49.56 | 50.02 | 134,813 | -0.12(-0.24%) |
Aug 11, 2023 | 50.07 | 50.25 | 49.97 | 50.14 | 741,770 | -0.40(-0.79%) |
Aug 10, 2023 | 50.78 | 51.12 | 50.45 | 50.53 | 561,404 | +0.22(+0.43%) |
Aug 09, 2023 | 50.29 | 50.45 | 50.22 | 50.31 | 141,001 | +0.16(+0.32%) |
Aug 08, 2023 | 49.83 | 50.20 | 49.71 | 50.16 | 122,501 | -0.20(-0.39%) |
Aug 07, 2023 | 50.20 | 50.38 | 50.00 | 50.35 | 127,705 | +0.41(+0.82%) |
Aug 04, 2023 | 50.00 | 50.42 | 49.85 | 49.95 | 220,615 | +0.09(+0.18%) |
Aug 03, 2023 | 49.57 | 49.99 | 49.54 | 49.86 | 166,188 | -0.14(-0.28%) |
Aug 02, 2023 | 50.29 | 50.36 | 49.93 | 50.00 | 270,866 | -0.95(-1.87%) |