Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 42.18 | 42.71 | 41.61 | 42.22 | 1,404,420 | +0.24(+0.56%) |
Oct 30, 2023 | 41.80 | 42.55 | 41.22 | 41.98 | 1,904,967 | +0.36(+0.85%) |
Oct 27, 2023 | 43.63 | 45.26 | 41.61 | 41.62 | 3,346,581 | -4.13(-9.03%) |
Oct 26, 2023 | 44.45 | 46.05 | 44.45 | 45.76 | 1,792,379 | +1.34(+3.03%) |
Oct 25, 2023 | 44.81 | 44.88 | 43.85 | 44.41 | 1,535,186 | -0.62(-1.38%) |
Oct 24, 2023 | 45.40 | 45.65 | 44.87 | 45.03 | 1,159,537 | -0.04(-0.09%) |
Oct 23, 2023 | 44.97 | 45.86 | 44.77 | 45.07 | 1,138,691 | -0.56(-1.23%) |
Oct 20, 2023 | 46.65 | 46.68 | 45.62 | 45.64 | 1,105,818 | -0.99(-2.12%) |
Oct 19, 2023 | 47.07 | 47.55 | 46.37 | 46.63 | 1,105,633 | -0.76(-1.61%) |
Oct 18, 2023 | 47.39 | 47.75 | 46.88 | 47.39 | 912,243 | -0.74(-1.54%) |
Oct 17, 2023 | 47.05 | 48.53 | 47.05 | 48.13 | 1,051,534 | +0.72(+1.52%) |
Oct 16, 2023 | 47.62 | 47.67 | 46.31 | 47.41 | 1,200,595 | -0.15(-0.31%) |
Oct 13, 2023 | 48.31 | 48.46 | 47.44 | 47.55 | 961,833 | -0.25(-0.52%) |
Oct 12, 2023 | 49.17 | 49.17 | 47.31 | 47.80 | 741,500 | -1.07(-2.18%) |
Oct 11, 2023 | 47.45 | 49.01 | 47.45 | 48.87 | 1,592,384 | +0.79(+1.64%) |
Oct 10, 2023 | 47.43 | 48.57 | 47.25 | 48.08 | 1,063,610 | +1.13(+2.40%) |
Oct 09, 2023 | 46.28 | 47.47 | 46.05 | 46.95 | 1,265,658 | +0.55(+1.19%) |
Oct 06, 2023 | 46.05 | 47.18 | 45.83 | 46.40 | 1,216,927 | +0.10(+0.21%) |
Oct 05, 2023 | 46.84 | 47.40 | 46.11 | 46.30 | 1,013,209 | -0.79(-1.68%) |
Oct 04, 2023 | 48.23 | 48.24 | 46.67 | 47.09 | 1,359,243 | -0.91(-1.89%) |
Oct 03, 2023 | 47.80 | 49.21 | 47.71 | 48.00 | 1,426,216 | -0.30(-0.61%) |
Oct 02, 2023 | 49.41 | 49.78 | 47.89 | 48.30 | 1,969,005 | -1.10(-2.22%) |
Sep 29, 2023 | 48.48 | 49.83 | 48.18 | 49.39 | 2,330,449 | +1.46(+3.05%) |
Sep 28, 2023 | 47.42 | 48.26 | 47.38 | 47.93 | 1,588,290 | +0.59(+1.25%) |
Sep 27, 2023 | 45.90 | 47.51 | 45.33 | 47.34 | 2,600,360 | +1.92(+4.22%) |
Sep 26, 2023 | 45.46 | 46.15 | 44.52 | 45.42 | 1,672,358 | -0.77(-1.67%) |
Sep 25, 2023 | 46.01 | 46.34 | 45.93 | 46.19 | 1,330,698 | +0.10(+0.21%) |
Sep 22, 2023 | 46.57 | 46.94 | 45.75 | 46.09 | 1,135,757 | -0.53(-1.14%) |
Sep 21, 2023 | 47.76 | 47.85 | 46.61 | 46.63 | 1,428,648 | -1.41(-2.94%) |
Sep 20, 2023 | 49.11 | 49.46 | 47.98 | 48.04 | 1,136,121 | -0.78(-1.60%) |
Sep 19, 2023 | 49.22 | 49.61 | 48.30 | 48.82 | 1,485,227 | -0.42(-0.84%) |
Sep 18, 2023 | 49.48 | 49.67 | 49.17 | 49.23 | 1,278,349 | -0.13(-0.26%) |
Sep 15, 2023 | 49.57 | 49.86 | 49.22 | 49.36 | 2,186,325 | -0.43(-0.87%) |
Sep 14, 2023 | 50.12 | 50.47 | 49.33 | 49.80 | 1,502,813 | +0.25(+0.50%) |
Sep 13, 2023 | 49.67 | 49.78 | 49.18 | 49.55 | 1,548,891 | -0.02(-0.04%) |
Sep 12, 2023 | 49.38 | 50.04 | 49.17 | 49.57 | 942,354 | +0.08(+0.16%) |
Sep 11, 2023 | 50.15 | 50.78 | 49.37 | 49.49 | 1,242,368 | -0.36(-0.71%) |
Sep 08, 2023 | 49.40 | 50.32 | 49.00 | 49.85 | 2,695,885 | +0.82(+1.67%) |
Sep 07, 2023 | 49.09 | 49.46 | 48.60 | 49.03 | 2,309,974 | -0.37(-0.74%) |
Sep 06, 2023 | 49.41 | 50.27 | 49.21 | 49.39 | 1,882,178 | -1.12(-2.21%) |
Sep 05, 2023 | 51.66 | 51.79 | 49.83 | 50.51 | 3,539,947 | -0.86(-1.67%) |
Sep 01, 2023 | 51.90 | 53.18 | 49.32 | 51.37 | 8,654,702 | -5.97(-10.41%) |
Aug 31, 2023 | 58.18 | 58.22 | 57.16 | 57.34 | 1,267,886 | -0.85(-1.46%) |
Aug 30, 2023 | 58.28 | 58.67 | 57.97 | 58.19 | 987,515 | -0.07(-0.12%) |
Aug 29, 2023 | 57.61 | 58.29 | 57.39 | 58.26 | 958,545 | +0.69(+1.20%) |
Aug 28, 2023 | 57.58 | 58.53 | 57.42 | 57.57 | 850,676 | +0.21(+0.36%) |
Aug 25, 2023 | 56.48 | 57.60 | 55.98 | 57.36 | 1,447,594 | +1.42(+2.54%) |
Aug 24, 2023 | 55.43 | 56.76 | 55.43 | 55.93 | 891,161 | +0.16(+0.28%) |
Aug 23, 2023 | 55.89 | 56.15 | 55.29 | 55.78 | 770,673 | +0.12(+0.21%) |
Aug 22, 2023 | 56.10 | 56.36 | 55.57 | 55.66 | 906,294 | -0.36(-0.64%) |
Aug 21, 2023 | 55.98 | 56.78 | 55.96 | 56.01 | 983,001 | +0.20(+0.35%) |
Aug 18, 2023 | 54.90 | 55.87 | 54.73 | 55.82 | 1,169,287 | +0.37(+0.66%) |
Aug 17, 2023 | 55.09 | 55.82 | 55.00 | 55.45 | 1,042,878 | +0.86(+1.57%) |
Aug 16, 2023 | 54.36 | 55.43 | 54.36 | 54.59 | 1,147,855 | +0.03(+0.05%) |
Aug 15, 2023 | 56.37 | 56.84 | 54.52 | 54.56 | 1,685,931 | -2.76(-4.81%) |
Aug 14, 2023 | 57.00 | 57.35 | 56.01 | 57.32 | 1,062,275 | +0.16(+0.28%) |
Aug 11, 2023 | 57.59 | 57.83 | 57.12 | 57.16 | 900,370 | -0.56(-0.98%) |
Aug 10, 2023 | 58.14 | 58.56 | 57.48 | 57.72 | 1,318,374 | -0.13(-0.22%) |
Aug 09, 2023 | 58.27 | 59.25 | 57.80 | 57.85 | 1,731,405 | -0.21(-0.36%) |
Aug 08, 2023 | 56.88 | 58.13 | 56.54 | 58.06 | 1,307,997 | +0.19(+0.32%) |
Aug 07, 2023 | 58.07 | 58.31 | 57.60 | 57.87 | 1,312,556 | +0.04(+0.07%) |
Aug 04, 2023 | 58.11 | 58.67 | 57.30 | 57.83 | 1,845,846 | -0.16(-0.27%) |
Aug 03, 2023 | 56.62 | 58.36 | 56.62 | 57.99 | 2,073,603 | +0.69(+1.20%) |
Aug 02, 2023 | 56.34 | 57.62 | 56.08 | 57.30 | 1,782,305 | +0.32(+0.55%) |