Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 44.33 | 45.10 | 44.32 | 45.03 | 196,059 | +0.70(+1.58%) |
Oct 30, 2023 | 44.97 | 45.26 | 44.18 | 44.33 | 203,502 | -0.18(-0.40%) |
Oct 27, 2023 | 44.78 | 45.15 | 44.20 | 44.51 | 216,503 | -0.46(-1.01%) |
Oct 26, 2023 | 45.02 | 45.71 | 44.77 | 44.97 | 249,995 | +0.24(+0.53%) |
Oct 25, 2023 | 44.14 | 45.05 | 44.05 | 44.73 | 280,405 | +0.20(+0.44%) |
Oct 24, 2023 | 45.48 | 45.55 | 43.98 | 44.53 | 307,384 | -0.76(-1.68%) |
Oct 23, 2023 | 46.04 | 46.53 | 45.27 | 45.29 | 359,960 | -0.99(-2.14%) |
Oct 20, 2023 | 47.65 | 47.79 | 46.13 | 46.28 | 728,115 | -1.35(-2.83%) |
Oct 19, 2023 | 47.41 | 48.00 | 47.34 | 47.63 | 276,962 | -0.04(-0.08%) |
Oct 18, 2023 | 48.09 | 48.48 | 47.66 | 47.67 | 295,197 | -0.86(-1.77%) |
Oct 17, 2023 | 47.85 | 48.89 | 47.85 | 48.53 | 220,843 | +0.47(+0.99%) |
Oct 16, 2023 | 48.82 | 48.95 | 47.98 | 48.05 | 240,642 | -0.29(-0.59%) |
Oct 13, 2023 | 49.16 | 49.38 | 48.22 | 48.34 | 339,260 | -0.65(-1.33%) |
Oct 12, 2023 | 49.37 | 49.37 | 48.65 | 48.99 | 394,201 | -0.36(-0.72%) |
Oct 11, 2023 | 48.73 | 49.81 | 48.73 | 49.35 | 297,303 | +0.67(+1.38%) |
Oct 10, 2023 | 48.30 | 48.75 | 48.30 | 48.68 | 259,112 | +0.46(+0.96%) |
Oct 09, 2023 | 47.68 | 48.45 | 47.66 | 48.21 | 186,320 | +0.17(+0.35%) |
Oct 06, 2023 | 47.21 | 48.16 | 47.21 | 48.04 | 356,038 | +0.67(+1.42%) |
Oct 05, 2023 | 47.55 | 47.72 | 47.15 | 47.37 | 304,246 | -0.24(-0.50%) |
Oct 04, 2023 | 47.09 | 47.65 | 46.88 | 47.61 | 199,540 | +0.53(+1.14%) |
Oct 03, 2023 | 46.87 | 47.28 | 46.81 | 47.07 | 241,450 | +0.07(+0.15%) |
Oct 02, 2023 | 46.92 | 47.17 | 46.68 | 47.00 | 393,214 | +0.07(+0.15%) |
Sep 29, 2023 | 47.49 | 47.66 | 46.89 | 46.93 | 414,820 | -0.45(-0.94%) |
Sep 28, 2023 | 46.80 | 47.63 | 46.80 | 47.38 | 382,388 | +0.53(+1.14%) |
Sep 27, 2023 | 46.46 | 47.07 | 46.26 | 46.85 | 223,646 | +0.75(+1.63%) |
Sep 26, 2023 | 46.59 | 47.04 | 46.06 | 46.09 | 357,124 | -0.58(-1.25%) |
Sep 25, 2023 | 46.32 | 46.81 | 46.62 | 46.68 | 276,843 | +0.19(+0.40%) |
Sep 22, 2023 | 47.07 | 47.45 | 46.47 | 46.49 | 168,923 | -0.59(-1.26%) |
Sep 21, 2023 | 47.46 | 47.65 | 47.04 | 47.08 | 165,610 | -0.57(-1.20%) |
Sep 20, 2023 | 47.98 | 48.64 | 47.60 | 47.66 | 224,098 | -0.06(-0.12%) |
Sep 19, 2023 | 47.14 | 48.04 | 47.14 | 47.72 | 201,544 | +0.58(+1.23%) |
Sep 18, 2023 | 46.54 | 47.41 | 46.47 | 47.13 | 320,396 | +0.73(+1.57%) |
Sep 15, 2023 | 46.37 | 46.81 | 45.80 | 46.40 | 1,193,114 | -0.92(-1.94%) |
Sep 14, 2023 | 47.68 | 48.18 | 47.01 | 47.32 | 563,683 | -0.06(-0.12%) |
Sep 13, 2023 | 47.27 | 47.47 | 46.96 | 47.38 | 211,326 | +0.01(+0.02%) |
Sep 12, 2023 | 46.96 | 47.44 | 46.68 | 47.37 | 256,682 | +0.15(+0.31%) |
Sep 11, 2023 | 48.06 | 48.25 | 47.19 | 47.22 | 382,142 | -0.65(-1.36%) |
Sep 08, 2023 | 47.98 | 48.33 | 47.54 | 47.87 | 260,897 | -0.19(-0.39%) |
Sep 07, 2023 | 47.81 | 49.65 | 47.71 | 48.06 | 330,514 | -1.09(-2.23%) |
Sep 06, 2023 | 49.87 | 50.10 | 48.95 | 49.15 | 253,737 | -0.33(-0.66%) |
Sep 05, 2023 | 50.43 | 50.64 | 48.64 | 49.48 | 322,975 | -1.46(-2.86%) |
Sep 01, 2023 | 50.87 | 51.29 | 50.77 | 50.94 | 200,045 | +0.69(+1.37%) |
Aug 31, 2023 | 51.00 | 51.22 | 50.16 | 50.25 | 195,983 | -0.89(-1.73%) |
Aug 30, 2023 | 50.98 | 51.50 | 50.98 | 51.14 | 162,600 | -0.15(-0.29%) |
Aug 29, 2023 | 51.09 | 51.60 | 51.01 | 51.28 | 209,593 | +0.04(+0.08%) |
Aug 28, 2023 | 51.41 | 52.00 | 51.18 | 51.24 | 207,042 | -0.17(-0.33%) |
Aug 25, 2023 | 51.37 | 51.76 | 50.66 | 51.41 | 176,248 | +0.45(+0.89%) |
Aug 24, 2023 | 50.93 | 51.38 | 50.48 | 50.96 | 290,653 | -0.04(-0.08%) |
Aug 23, 2023 | 50.43 | 51.01 | 50.03 | 51.00 | 275,686 | +0.76(+1.51%) |
Aug 22, 2023 | 50.87 | 51.14 | 50.22 | 50.24 | 216,811 | -0.63(-1.24%) |
Aug 21, 2023 | 50.73 | 51.06 | 50.39 | 50.87 | 234,896 | +0.02(+0.04%) |
Aug 18, 2023 | 50.45 | 51.16 | 50.45 | 50.85 | 298,289 | +0.12(+0.23%) |
Aug 17, 2023 | 50.96 | 51.19 | 50.67 | 50.73 | 307,001 | -0.08(-0.16%) |
Aug 16, 2023 | 50.77 | 51.33 | 50.53 | 50.81 | 285,064 | -0.18(-0.35%) |
Aug 15, 2023 | 51.41 | 51.80 | 50.84 | 50.99 | 242,927 | -0.88(-1.69%) |
Aug 14, 2023 | 51.46 | 51.88 | 51.28 | 51.87 | 295,826 | +0.01(+0.02%) |
Aug 11, 2023 | 51.85 | 52.26 | 51.67 | 51.86 | 204,859 | -0.07(-0.13%) |
Aug 10, 2023 | 52.22 | 52.46 | 51.62 | 51.92 | 194,280 | -0.02(-0.04%) |
Aug 09, 2023 | 51.88 | 52.10 | 51.18 | 51.94 | 221,174 | +0.08(+0.15%) |
Aug 08, 2023 | 51.87 | 51.93 | 50.72 | 51.87 | 144,475 | -0.28(-0.53%) |
Aug 07, 2023 | 51.61 | 52.35 | 51.46 | 52.14 | 144,879 | +0.63(+1.22%) |
Aug 04, 2023 | 52.28 | 52.40 | 51.49 | 51.51 | 204,181 | -0.58(-1.12%) |
Aug 03, 2023 | 51.59 | 52.32 | 51.25 | 52.09 | 173,335 | +0.26(+0.49%) |
Aug 02, 2023 | 51.44 | 51.93 | 51.27 | 51.84 | 127,389 | -0.01(-0.02%) |