Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 43.86 | 44.43 | 43.56 | 44.39 | 681,611 | +0.72(+1.65%) |
Oct 30, 2023 | 43.75 | 44.03 | 43.09 | 43.67 | 336,227 | +0.26(+0.59%) |
Oct 27, 2023 | 44.33 | 44.33 | 43.30 | 43.42 | 490,506 | -0.80(-1.80%) |
Oct 26, 2023 | 43.80 | 44.44 | 43.80 | 44.22 | 625,771 | +0.58(+1.33%) |
Oct 25, 2023 | 44.31 | 44.41 | 43.60 | 43.63 | 1,425,821 | -0.97(-2.19%) |
Oct 24, 2023 | 44.39 | 44.78 | 44.31 | 44.61 | 647,119 | +0.47(+1.07%) |
Oct 23, 2023 | 44.25 | 44.75 | 44.08 | 44.14 | 1,395,195 | -0.48(-1.08%) |
Oct 20, 2023 | 44.98 | 45.37 | 44.60 | 44.62 | 207,240 | -0.35(-0.79%) |
Oct 19, 2023 | 45.76 | 46.03 | 44.90 | 44.97 | 239,462 | -1.00(-2.18%) |
Oct 18, 2023 | 46.57 | 46.63 | 45.96 | 45.98 | 194,914 | -0.97(-2.08%) |
Oct 17, 2023 | 46.50 | 47.56 | 46.50 | 46.95 | 283,940 | +0.06(+0.13%) |
Oct 16, 2023 | 46.56 | 47.00 | 46.21 | 46.89 | 253,295 | +0.55(+1.19%) |
Oct 13, 2023 | 46.76 | 46.76 | 46.07 | 46.34 | 172,225 | -0.14(-0.30%) |
Oct 12, 2023 | 47.05 | 47.07 | 46.27 | 46.48 | 171,482 | -0.68(-1.44%) |
Oct 11, 2023 | 46.75 | 47.24 | 46.68 | 47.16 | 176,399 | +0.71(+1.53%) |
Oct 10, 2023 | 46.21 | 46.83 | 45.98 | 46.45 | 190,569 | +0.25(+0.53%) |
Oct 09, 2023 | 45.29 | 46.32 | 45.29 | 46.20 | 367,155 | +0.58(+1.27%) |
Oct 06, 2023 | 45.24 | 45.93 | 44.74 | 45.62 | 192,033 | +0.09(+0.19%) |
Oct 05, 2023 | 45.29 | 45.62 | 45.10 | 45.53 | 406,395 | +0.21(+0.46%) |
Oct 04, 2023 | 45.00 | 45.37 | 44.48 | 45.33 | 512,299 | +0.55(+1.23%) |
Oct 03, 2023 | 45.30 | 45.46 | 44.60 | 44.78 | 735,542 | -0.79(-1.73%) |
Oct 02, 2023 | 46.31 | 46.55 | 45.27 | 45.56 | 720,098 | -0.90(-1.93%) |
Sep 29, 2023 | 46.93 | 47.19 | 46.18 | 46.46 | 237,207 | +0.10(+0.21%) |
Sep 28, 2023 | 45.98 | 46.54 | 45.98 | 46.36 | 360,407 | +0.47(+1.03%) |
Sep 27, 2023 | 46.42 | 46.70 | 45.72 | 45.89 | 501,241 | -0.32(-0.68%) |
Sep 26, 2023 | 46.81 | 46.87 | 46.01 | 46.20 | 337,964 | -0.88(-1.88%) |
Sep 25, 2023 | 46.94 | 47.14 | 46.95 | 47.09 | 298,092 | -0.08(-0.16%) |
Sep 22, 2023 | 47.51 | 47.84 | 47.13 | 47.17 | 593,684 | -0.29(-0.61%) |
Sep 21, 2023 | 48.81 | 48.81 | 47.46 | 47.46 | 406,290 | -1.67(-3.41%) |
Sep 20, 2023 | 49.33 | 49.72 | 49.09 | 49.13 | 155,451 | +0.13(+0.26%) |
Sep 19, 2023 | 49.22 | 49.39 | 48.92 | 49.00 | 168,998 | -0.17(-0.34%) |
Sep 18, 2023 | 49.70 | 49.73 | 49.17 | 49.17 | 145,196 | -0.54(-1.10%) |
Sep 15, 2023 | 49.73 | 49.84 | 49.54 | 49.71 | 175,590 | -0.18(-0.37%) |
Sep 14, 2023 | 49.30 | 49.98 | 49.30 | 49.90 | 141,403 | +0.92(+1.89%) |
Sep 13, 2023 | 49.39 | 49.45 | 48.83 | 48.98 | 91,374 | -0.46(-0.92%) |
Sep 12, 2023 | 49.21 | 49.51 | 49.11 | 49.43 | 124,610 | +0.07(+0.14%) |
Sep 11, 2023 | 49.47 | 49.49 | 49.08 | 49.36 | 91,739 | +0.10(+0.20%) |
Sep 08, 2023 | 49.51 | 49.67 | 49.21 | 49.27 | 163,754 | -0.23(-0.47%) |
Sep 07, 2023 | 49.15 | 49.72 | 49.13 | 49.50 | 129,004 | +0.28(+0.57%) |
Sep 06, 2023 | 49.22 | 49.37 | 48.81 | 49.22 | 463,740 | -0.01(-0.02%) |
Sep 05, 2023 | 49.79 | 49.81 | 49.21 | 49.23 | 417,261 | -0.67(-1.35%) |
Sep 01, 2023 | 50.18 | 50.29 | 49.80 | 49.90 | 102,402 | +0.07(+0.14%) |
Aug 31, 2023 | 50.33 | 50.33 | 49.81 | 49.83 | 304,070 | -0.38(-0.76%) |
Aug 30, 2023 | 50.01 | 50.31 | 49.94 | 50.21 | 129,824 | +0.18(+0.37%) |
Aug 29, 2023 | 49.44 | 50.03 | 49.22 | 50.03 | 87,542 | +0.61(+1.24%) |
Aug 28, 2023 | 49.15 | 49.74 | 49.15 | 49.41 | 93,730 | +0.44(+0.89%) |
Aug 25, 2023 | 49.11 | 49.31 | 48.79 | 48.98 | 206,905 | +0.08(+0.16%) |
Aug 24, 2023 | 49.16 | 49.83 | 48.90 | 48.90 | 195,267 | -0.22(-0.46%) |
Aug 23, 2023 | 48.51 | 49.19 | 48.51 | 49.12 | 157,125 | +0.73(+1.51%) |
Aug 22, 2023 | 48.41 | 48.53 | 48.22 | 48.39 | 235,588 | +0.22(+0.46%) |
Aug 21, 2023 | 48.59 | 48.59 | 47.85 | 48.17 | 222,152 | -0.45(-0.92%) |
Aug 18, 2023 | 48.20 | 48.74 | 48.07 | 48.62 | 303,242 | +0.17(+0.34%) |
Aug 17, 2023 | 48.96 | 49.24 | 48.45 | 48.45 | 2,740,073 | -0.45(-0.91%) |
Aug 16, 2023 | 49.22 | 49.36 | 48.84 | 48.90 | 180,071 | -0.36(-0.73%) |
Aug 15, 2023 | 49.48 | 49.61 | 49.15 | 49.26 | 189,494 | -0.61(-1.23%) |
Aug 14, 2023 | 50.13 | 50.13 | 49.70 | 49.87 | 81,255 | -0.34(-0.68%) |
Aug 11, 2023 | 49.97 | 50.30 | 49.89 | 50.21 | 108,714 | +0.05(+0.10%) |
Aug 10, 2023 | 50.59 | 50.92 | 49.99 | 50.16 | 113,977 | -0.23(-0.46%) |
Aug 09, 2023 | 50.37 | 50.64 | 50.07 | 50.40 | 79,726 | +0.04(+0.08%) |
Aug 08, 2023 | 50.48 | 50.51 | 50.07 | 50.36 | 96,961 | -0.51(-0.99%) |
Aug 07, 2023 | 50.17 | 50.89 | 50.17 | 50.86 | 184,067 | +0.76(+1.51%) |
Aug 04, 2023 | 50.39 | 50.86 | 49.90 | 50.10 | 112,477 | -0.41(-0.81%) |
Aug 03, 2023 | 50.64 | 50.64 | 49.79 | 50.51 | 224,345 | -0.56(-1.10%) |
Aug 02, 2023 | 50.90 | 51.15 | 50.76 | 51.08 | 88,569 | -0.17(-0.34%) |