Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.87 | 46.94 | 46.66 | 46.91 | 2,214,994 | +0.39(+0.83%) |
Oct 30, 2023 | 46.46 | 46.66 | 46.41 | 46.52 | 3,072,728 | +0.69(+1.51%) |
Oct 27, 2023 | 46.36 | 46.42 | 45.73 | 45.83 | 4,472,403 | -0.99(-2.12%) |
Oct 26, 2023 | 47.20 | 47.55 | 46.66 | 46.82 | 3,759,357 | -1.26(-2.62%) |
Oct 25, 2023 | 47.94 | 48.37 | 47.82 | 48.07 | 2,335,328 | -0.01(-0.02%) |
Oct 24, 2023 | 47.86 | 48.14 | 47.79 | 48.08 | 1,969,458 | -0.02(-0.04%) |
Oct 23, 2023 | 47.94 | 48.29 | 47.85 | 48.10 | 2,345,467 | +0.36(+0.75%) |
Oct 20, 2023 | 48.00 | 48.14 | 47.73 | 47.75 | 2,217,263 | -0.19(-0.39%) |
Oct 19, 2023 | 48.11 | 48.26 | 47.82 | 47.94 | 1,898,809 | +0.03(+0.06%) |
Oct 18, 2023 | 48.07 | 48.25 | 47.82 | 47.91 | 2,290,655 | -0.02(-0.04%) |
Oct 17, 2023 | 47.85 | 48.11 | 47.65 | 47.93 | 2,078,500 | +0.37(+0.77%) |
Oct 16, 2023 | 47.11 | 47.68 | 46.97 | 47.56 | 1,964,046 | +0.21(+0.44%) |
Oct 13, 2023 | 47.38 | 47.68 | 47.09 | 47.35 | 1,669,139 | +0.03(+0.06%) |
Oct 12, 2023 | 47.89 | 47.96 | 47.13 | 47.32 | 2,248,437 | -0.56(-1.18%) |
Oct 11, 2023 | 48.12 | 48.21 | 47.68 | 47.89 | 2,233,807 | -0.16(-0.33%) |
Oct 10, 2023 | 47.90 | 48.23 | 47.84 | 48.04 | 2,028,376 | +0.48(+1.00%) |
Oct 09, 2023 | 47.55 | 47.69 | 47.20 | 47.57 | 1,697,326 | -0.20(-0.41%) |
Oct 06, 2023 | 47.63 | 47.89 | 46.81 | 47.77 | 3,074,824 | -0.71(-1.47%) |
Oct 05, 2023 | 48.67 | 48.85 | 48.34 | 48.48 | 1,903,937 | +0.01(+0.02%) |
Oct 04, 2023 | 48.49 | 48.61 | 48.01 | 48.47 | 1,740,303 | +0.14(+0.29%) |
Oct 03, 2023 | 48.67 | 48.79 | 48.24 | 48.33 | 2,502,197 | +0.05(+0.10%) |
Oct 02, 2023 | 48.50 | 48.56 | 48.15 | 48.28 | 1,750,864 | -0.65(-1.34%) |
Sep 29, 2023 | 49.38 | 49.39 | 48.81 | 48.94 | 2,234,915 | +0.20(+0.41%) |
Sep 28, 2023 | 48.55 | 48.83 | 48.50 | 48.74 | 1,864,410 | +0.40(+0.82%) |
Sep 27, 2023 | 48.95 | 48.97 | 48.20 | 48.34 | 2,093,409 | -0.51(-1.03%) |
Sep 26, 2023 | 49.10 | 49.18 | 48.85 | 48.85 | 2,088,408 | -0.44(-0.88%) |
Sep 25, 2023 | 49.34 | 49.31 | 49.17 | 49.28 | 1,564,330 | -0.63(-1.27%) |
Sep 22, 2023 | 50.03 | 50.13 | 49.88 | 49.92 | 1,317,547 | -0.20(-0.40%) |
Sep 21, 2023 | 50.40 | 50.45 | 50.12 | 50.12 | 1,576,198 | -0.08(-0.16%) |
Sep 20, 2023 | 50.43 | 51.25 | 50.18 | 50.19 | 1,824,836 | +0.18(+0.36%) |
Sep 19, 2023 | 50.09 | 50.18 | 49.83 | 50.02 | 1,435,337 | -0.30(-0.59%) |
Sep 18, 2023 | 50.34 | 50.49 | 50.11 | 50.31 | 1,104,246 | +0.05(+0.10%) |
Sep 15, 2023 | 50.56 | 50.59 | 50.23 | 50.26 | 1,616,704 | +0.08(+0.16%) |
Sep 14, 2023 | 49.74 | 50.20 | 49.73 | 50.18 | 1,675,857 | +0.21(+0.42%) |
Sep 13, 2023 | 49.79 | 50.04 | 49.77 | 49.98 | 1,398,047 | +0.10(+0.20%) |
Sep 12, 2023 | 50.20 | 50.27 | 49.82 | 49.88 | 1,421,826 | -0.37(-0.73%) |
Sep 11, 2023 | 50.07 | 50.34 | 49.98 | 50.24 | 1,533,392 | +0.27(+0.54%) |
Sep 08, 2023 | 49.89 | 50.00 | 49.78 | 49.98 | 1,336,343 | +0.28(+0.56%) |
Sep 07, 2023 | 49.59 | 49.75 | 49.49 | 49.70 | 1,575,264 | +0.40(+0.80%) |
Sep 06, 2023 | 49.37 | 49.39 | 49.16 | 49.30 | 1,747,085 | -0.23(-0.46%) |
Sep 05, 2023 | 49.94 | 49.98 | 49.53 | 49.53 | 1,460,452 | -0.69(-1.38%) |
Sep 01, 2023 | 50.70 | 50.70 | 50.17 | 50.22 | 1,323,235 | -0.32(-0.63%) |
Aug 31, 2023 | 51.12 | 51.16 | 50.54 | 50.54 | 1,646,159 | -0.51(-0.99%) |
Aug 30, 2023 | 51.07 | 51.29 | 51.01 | 51.05 | 1,563,718 | +0.22(+0.43%) |
Aug 29, 2023 | 50.65 | 50.88 | 50.47 | 50.83 | 2,167,735 | +0.21(+0.41%) |
Aug 28, 2023 | 50.48 | 50.66 | 50.40 | 50.62 | 1,458,235 | +0.19(+0.37%) |
Aug 25, 2023 | 50.44 | 50.54 | 50.05 | 50.43 | 1,949,054 | +0.35(+0.69%) |
Aug 24, 2023 | 50.25 | 50.59 | 50.08 | 50.09 | 1,486,566 | -0.28(-0.55%) |
Aug 23, 2023 | 50.23 | 50.37 | 50.12 | 50.36 | 2,152,891 | +0.25(+0.49%) |
Aug 22, 2023 | 49.97 | 50.12 | 49.83 | 50.12 | 2,229,617 | +0.06(+0.12%) |
Aug 21, 2023 | 50.12 | 50.23 | 49.90 | 50.06 | 2,548,667 | -0.09(-0.18%) |
Aug 18, 2023 | 50.08 | 50.28 | 49.94 | 50.14 | 3,561,781 | -0.33(-0.65%) |
Aug 17, 2023 | 50.92 | 50.92 | 50.40 | 50.47 | 1,563,023 | -0.21(-0.41%) |
Aug 16, 2023 | 50.82 | 51.00 | 50.64 | 50.68 | 1,384,760 | -0.18(-0.35%) |
Aug 15, 2023 | 51.11 | 51.13 | 50.80 | 50.86 | 1,303,880 | -0.49(-0.95%) |
Aug 14, 2023 | 51.14 | 51.43 | 51.08 | 51.34 | 1,624,783 | -0.10(-0.19%) |
Aug 11, 2023 | 51.28 | 51.57 | 51.19 | 51.44 | 1,615,317 | -0.33(-0.63%) |
Aug 10, 2023 | 52.02 | 52.30 | 51.75 | 51.77 | 1,453,558 | +0.14(+0.27%) |
Aug 09, 2023 | 51.68 | 51.90 | 51.63 | 51.63 | 1,703,741 | +0.04(+0.08%) |
Aug 08, 2023 | 51.44 | 51.62 | 51.20 | 51.59 | 1,421,532 | -0.13(-0.25%) |
Aug 07, 2023 | 51.53 | 51.76 | 51.46 | 51.72 | 1,336,188 | +0.32(+0.62%) |
Aug 04, 2023 | 51.61 | 51.84 | 51.39 | 51.40 | 1,842,001 | -0.36(-0.69%) |
Aug 03, 2023 | 51.44 | 51.91 | 51.36 | 51.76 | 1,744,731 | -0.24(-0.47%) |
Aug 02, 2023 | 52.23 | 52.33 | 51.96 | 52.00 | 2,204,740 | -0.56(-1.06%) |