Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.13 | 46.69 | 45.79 | 46.00 | 174,147 | +0.01(+0.02%) |
Oct 30, 2023 | 46.23 | 46.23 | 45.34 | 45.99 | 283,229 | +0.22(+0.47%) |
Oct 27, 2023 | 47.32 | 47.32 | 45.71 | 45.77 | 227,129 | -1.70(-3.58%) |
Oct 26, 2023 | 48.14 | 48.42 | 47.27 | 47.47 | 222,647 | -0.43(-0.90%) |
Oct 25, 2023 | 48.55 | 49.18 | 47.71 | 47.90 | 310,429 | -0.96(-1.97%) |
Oct 24, 2023 | 48.91 | 49.53 | 48.06 | 48.87 | 479,360 | +0.25(+0.50%) |
Oct 23, 2023 | 49.90 | 49.97 | 48.62 | 48.62 | 196,474 | -1.56(-3.11%) |
Oct 20, 2023 | 50.43 | 50.60 | 50.13 | 50.18 | 264,752 | -0.14(-0.27%) |
Oct 19, 2023 | 51.09 | 51.34 | 49.55 | 50.32 | 276,570 | -0.83(-1.63%) |
Oct 18, 2023 | 51.10 | 51.53 | 50.84 | 51.15 | 218,635 | -0.05(-0.10%) |
Oct 17, 2023 | 50.55 | 51.72 | 50.42 | 51.20 | 218,258 | +0.56(+1.10%) |
Oct 16, 2023 | 50.48 | 50.70 | 50.11 | 50.64 | 187,054 | +0.60(+1.20%) |
Oct 13, 2023 | 50.40 | 50.83 | 49.09 | 50.04 | 687,458 | -0.39(-0.78%) |
Oct 12, 2023 | 51.73 | 51.88 | 49.94 | 50.44 | 735,472 | -1.36(-2.63%) |
Oct 11, 2023 | 52.02 | 52.29 | 50.62 | 51.80 | 641,190 | -0.02(-0.04%) |
Oct 10, 2023 | 51.63 | 52.34 | 51.25 | 51.82 | 793,855 | +0.41(+0.80%) |
Oct 09, 2023 | 50.16 | 51.60 | 49.74 | 51.41 | 638,034 | +0.90(+1.79%) |
Oct 06, 2023 | 49.60 | 50.88 | 49.52 | 50.51 | 208,470 | +0.74(+1.48%) |
Oct 05, 2023 | 50.61 | 51.84 | 49.73 | 49.77 | 241,485 | -0.67(-1.32%) |
Oct 04, 2023 | 50.42 | 51.58 | 49.89 | 50.44 | 151,996 | +0.13(+0.25%) |
Oct 03, 2023 | 51.15 | 51.34 | 50.04 | 50.31 | 192,946 | -0.98(-1.91%) |
Oct 02, 2023 | 49.90 | 51.59 | 49.74 | 51.29 | 389,184 | +1.11(+2.21%) |
Sep 29, 2023 | 50.64 | 51.00 | 50.07 | 50.18 | 283,342 | -0.29(-0.58%) |
Sep 28, 2023 | 50.59 | 52.50 | 50.11 | 50.48 | 406,890 | +0.08(+0.16%) |
Sep 27, 2023 | 50.06 | 51.55 | 49.99 | 50.40 | 302,114 | +0.37(+0.75%) |
Sep 26, 2023 | 50.20 | 50.32 | 49.09 | 50.02 | 306,444 | -0.29(-0.59%) |
Sep 25, 2023 | 50.29 | 50.65 | 50.05 | 50.32 | 175,081 | -0.27(-0.52%) |
Sep 22, 2023 | 50.75 | 51.09 | 50.58 | 50.58 | 438,073 | -0.27(-0.52%) |
Sep 21, 2023 | 51.18 | 51.48 | 50.82 | 50.85 | 464,381 | -0.63(-1.22%) |
Sep 20, 2023 | 51.97 | 52.53 | 51.36 | 51.48 | 370,409 | -0.24(-0.46%) |
Sep 19, 2023 | 51.54 | 52.12 | 51.53 | 51.71 | 245,522 | +0.26(+0.50%) |
Sep 18, 2023 | 51.91 | 52.06 | 51.45 | 51.46 | 221,279 | -0.27(-0.53%) |
Sep 15, 2023 | 52.22 | 52.66 | 51.33 | 51.73 | 865,640 | -0.49(-0.94%) |
Sep 14, 2023 | 52.18 | 52.89 | 51.88 | 52.22 | 187,899 | +0.52(+1.01%) |
Sep 13, 2023 | 51.91 | 52.81 | 51.28 | 51.70 | 231,196 | -0.80(-1.51%) |
Sep 12, 2023 | 52.33 | 53.29 | 52.29 | 52.50 | 188,870 | -0.11(-0.20%) |
Sep 11, 2023 | 52.34 | 52.91 | 51.87 | 52.61 | 298,014 | +0.63(+1.22%) |
Sep 08, 2023 | 52.60 | 53.95 | 51.47 | 51.97 | 514,398 | -0.62(-1.19%) |
Sep 07, 2023 | 52.56 | 53.02 | 51.48 | 52.60 | 5,592,829 | +0.23(+0.45%) |
Sep 06, 2023 | 49.86 | 52.52 | 49.72 | 52.36 | 735,697 | +1.12(+2.19%) |
Sep 05, 2023 | 53.10 | 53.10 | 51.19 | 51.24 | 204,235 | -2.22(-4.15%) |
Sep 01, 2023 | 53.35 | 53.97 | 53.35 | 53.46 | 101,697 | +0.42(+0.79%) |
Aug 31, 2023 | 53.93 | 54.43 | 52.91 | 53.04 | 209,825 | -1.12(-2.07%) |
Aug 30, 2023 | 53.20 | 54.17 | 52.94 | 54.16 | 139,671 | +1.00(+1.87%) |
Aug 29, 2023 | 53.47 | 53.76 | 53.07 | 53.16 | 139,164 | -0.38(-0.71%) |
Aug 28, 2023 | 53.26 | 53.97 | 53.26 | 53.54 | 92,111 | +0.27(+0.51%) |
Aug 25, 2023 | 53.37 | 53.64 | 52.79 | 53.27 | 97,895 | +0.15(+0.28%) |
Aug 24, 2023 | 52.51 | 53.22 | 52.51 | 53.12 | 125,605 | +0.35(+0.67%) |
Aug 23, 2023 | 52.82 | 52.86 | 52.28 | 52.77 | 169,523 | +0.12(+0.22%) |
Aug 22, 2023 | 52.15 | 52.83 | 52.15 | 52.65 | 85,138 | +0.45(+0.86%) |
Aug 21, 2023 | 52.07 | 52.83 | 51.97 | 52.21 | 158,132 | +0.00(+0.00%) |
Aug 18, 2023 | 52.38 | 52.94 | 52.17 | 52.21 | 119,246 | -0.35(-0.67%) |
Aug 17, 2023 | 52.90 | 53.55 | 52.43 | 52.56 | 113,564 | -0.50(-0.94%) |
Aug 16, 2023 | 52.95 | 53.82 | 52.95 | 53.05 | 96,237 | -0.01(-0.02%) |
Aug 15, 2023 | 53.43 | 54.09 | 53.06 | 53.06 | 143,525 | -0.71(-1.33%) |
Aug 14, 2023 | 54.47 | 54.83 | 53.24 | 53.78 | 195,894 | -0.89(-1.63%) |
Aug 11, 2023 | 53.42 | 54.70 | 53.42 | 54.67 | 167,505 | +0.92(+1.71%) |
Aug 10, 2023 | 53.53 | 54.41 | 53.53 | 53.75 | 118,003 | +0.14(+0.25%) |
Aug 09, 2023 | 53.01 | 54.07 | 52.68 | 53.61 | 208,665 | +0.34(+0.64%) |
Aug 08, 2023 | 52.93 | 53.47 | 52.59 | 53.27 | 114,846 | -0.03(-0.05%) |
Aug 07, 2023 | 53.28 | 54.42 | 52.97 | 53.30 | 211,889 | +0.02(+0.04%) |
Aug 04, 2023 | 58.08 | 58.15 | 53.20 | 53.28 | 572,679 | -4.89(-8.41%) |
Aug 03, 2023 | 66.88 | 67.72 | 57.05 | 58.17 | 599,932 | +6.82(+13.27%) |
Aug 02, 2023 | 50.25 | 51.44 | 49.63 | 51.36 | 268,415 | +1.02(+2.02%) |