Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.35 | 47.75 | 47.25 | 47.74 | 2,317,335 | +0.45(+0.95%) |
Oct 30, 2023 | 47.37 | 47.62 | 46.98 | 47.29 | 2,557,560 | +0.20(+0.42%) |
Oct 27, 2023 | 47.75 | 47.82 | 46.98 | 47.09 | 2,121,801 | -0.62(-1.30%) |
Oct 26, 2023 | 47.71 | 47.99 | 47.48 | 47.71 | 2,379,370 | -0.20(-0.42%) |
Oct 25, 2023 | 48.21 | 48.30 | 47.80 | 47.91 | 2,513,039 | -0.33(-0.68%) |
Oct 24, 2023 | 48.42 | 48.63 | 48.13 | 48.24 | 1,945,539 | +0.05(+0.10%) |
Oct 23, 2023 | 48.52 | 48.63 | 48.10 | 48.19 | 2,020,698 | -0.50(-1.03%) |
Oct 20, 2023 | 49.21 | 49.30 | 48.67 | 48.69 | 1,934,556 | -0.50(-1.02%) |
Oct 19, 2023 | 49.63 | 49.82 | 49.10 | 49.19 | 2,200,086 | -0.47(-0.95%) |
Oct 18, 2023 | 49.91 | 49.98 | 49.55 | 49.66 | 2,538,239 | -0.40(-0.80%) |
Oct 17, 2023 | 49.47 | 50.14 | 49.47 | 50.06 | 1,635,108 | +0.37(+0.74%) |
Oct 16, 2023 | 49.61 | 49.77 | 49.34 | 49.69 | 1,947,044 | +0.43(+0.87%) |
Oct 13, 2023 | 49.32 | 49.47 | 49.05 | 49.26 | 2,105,686 | +0.25(+0.51%) |
Oct 12, 2023 | 49.69 | 49.69 | 48.68 | 49.01 | 2,107,049 | -0.52(-1.05%) |
Oct 11, 2023 | 49.52 | 49.65 | 49.09 | 49.53 | 1,774,396 | +0.02(+0.04%) |
Oct 10, 2023 | 49.33 | 49.81 | 49.26 | 49.51 | 1,698,641 | +0.27(+0.55%) |
Oct 09, 2023 | 48.63 | 49.32 | 48.48 | 49.24 | 2,146,083 | +0.91(+1.88%) |
Oct 06, 2023 | 47.93 | 48.68 | 47.61 | 48.33 | 2,673,031 | +0.42(+0.88%) |
Oct 05, 2023 | 47.85 | 48.10 | 47.67 | 47.91 | 2,509,097 | -0.08(-0.17%) |
Oct 04, 2023 | 48.30 | 48.30 | 47.53 | 47.99 | 2,720,358 | -0.29(-0.60%) |
Oct 03, 2023 | 48.58 | 48.74 | 48.01 | 48.28 | 2,291,656 | -0.53(-1.09%) |
Oct 02, 2023 | 49.40 | 49.40 | 48.58 | 48.81 | 1,916,777 | -0.62(-1.25%) |
Sep 29, 2023 | 50.10 | 50.10 | 49.32 | 49.43 | 1,907,521 | -0.41(-0.82%) |
Sep 28, 2023 | 49.40 | 49.94 | 49.36 | 49.84 | 2,131,114 | +0.44(+0.89%) |
Sep 27, 2023 | 49.28 | 49.59 | 49.09 | 49.40 | 1,969,269 | +0.48(+0.98%) |
Sep 26, 2023 | 49.08 | 49.37 | 48.85 | 48.92 | 2,063,923 | -0.44(-0.89%) |
Sep 25, 2023 | 48.84 | 49.44 | 49.24 | 49.36 | 1,423,294 | +0.42(+0.86%) |
Sep 22, 2023 | 49.34 | 49.45 | 48.90 | 48.94 | 1,493,078 | -0.16(-0.33%) |
Sep 21, 2023 | 49.70 | 49.70 | 49.06 | 49.10 | 1,891,370 | -0.94(-1.88%) |
Sep 20, 2023 | 50.43 | 50.78 | 50.02 | 50.04 | 1,581,217 | -0.37(-0.73%) |
Sep 19, 2023 | 50.73 | 50.81 | 50.19 | 50.41 | 1,545,020 | -0.15(-0.30%) |
Sep 18, 2023 | 50.68 | 50.77 | 50.43 | 50.56 | 1,213,482 | +0.02(+0.04%) |
Sep 15, 2023 | 51.10 | 51.11 | 50.49 | 50.54 | 1,477,624 | -0.76(-1.48%) |
Sep 14, 2023 | 51.19 | 51.40 | 51.09 | 51.30 | 1,689,738 | +0.61(+1.20%) |
Sep 13, 2023 | 51.16 | 51.26 | 50.48 | 50.69 | 1,892,398 | -0.39(-0.76%) |
Sep 12, 2023 | 50.83 | 51.27 | 50.79 | 51.08 | 1,766,615 | +0.32(+0.63%) |
Sep 11, 2023 | 51.24 | 51.41 | 50.71 | 50.76 | 1,604,930 | -0.24(-0.47%) |
Sep 08, 2023 | 50.75 | 51.22 | 50.71 | 51.00 | 1,763,620 | +0.43(+0.85%) |
Sep 07, 2023 | 50.66 | 50.84 | 50.40 | 50.57 | 1,309,352 | -0.18(-0.35%) |
Sep 06, 2023 | 50.87 | 51.15 | 50.45 | 50.75 | 1,471,049 | -0.22(-0.43%) |
Sep 05, 2023 | 51.61 | 51.66 | 50.95 | 50.97 | 1,341,670 | -0.54(-1.05%) |
Sep 01, 2023 | 51.27 | 51.60 | 51.24 | 51.51 | 1,384,337 | +0.59(+1.16%) |
Aug 31, 2023 | 51.12 | 51.12 | 50.78 | 50.92 | 1,515,366 | -0.07(-0.14%) |
Aug 30, 2023 | 50.97 | 51.12 | 50.86 | 50.99 | 1,832,465 | +0.14(+0.28%) |
Aug 29, 2023 | 50.36 | 50.86 | 50.17 | 50.85 | 1,659,095 | +0.56(+1.11%) |
Aug 28, 2023 | 50.22 | 50.57 | 50.10 | 50.29 | 2,132,172 | +0.25(+0.50%) |
Aug 25, 2023 | 50.00 | 50.25 | 49.47 | 50.04 | 1,560,108 | +0.29(+0.58%) |
Aug 24, 2023 | 50.00 | 50.27 | 49.73 | 49.75 | 2,394,046 | -0.34(-0.68%) |
Aug 23, 2023 | 50.13 | 50.25 | 49.82 | 50.09 | 1,674,734 | -0.15(-0.30%) |
Aug 22, 2023 | 50.64 | 50.76 | 50.19 | 50.24 | 1,237,965 | -0.30(-0.59%) |
Aug 21, 2023 | 50.72 | 50.83 | 50.23 | 50.54 | 1,702,106 | -0.01(-0.02%) |
Aug 18, 2023 | 50.05 | 50.63 | 49.92 | 50.55 | 1,793,503 | +0.23(+0.46%) |
Aug 17, 2023 | 50.79 | 51.06 | 50.28 | 50.32 | 1,828,567 | -0.19(-0.38%) |
Aug 16, 2023 | 50.85 | 51.19 | 50.48 | 50.51 | 1,440,305 | -0.30(-0.59%) |
Aug 15, 2023 | 51.31 | 51.31 | 50.76 | 50.81 | 1,392,904 | -0.82(-1.59%) |
Aug 14, 2023 | 51.58 | 51.63 | 51.20 | 51.63 | 1,414,405 | -0.02(-0.04%) |
Aug 11, 2023 | 51.30 | 51.84 | 51.29 | 51.65 | 1,595,606 | +0.22(+0.43%) |
Aug 10, 2023 | 51.77 | 52.09 | 51.15 | 51.43 | 1,509,885 | -0.06(-0.12%) |
Aug 09, 2023 | 51.51 | 51.91 | 51.36 | 51.49 | 2,210,053 | +0.26(+0.51%) |
Aug 08, 2023 | 50.69 | 51.26 | 50.38 | 51.23 | 1,484,020 | +0.06(+0.12%) |
Aug 07, 2023 | 50.93 | 51.30 | 50.83 | 51.17 | 1,176,490 | +0.42(+0.83%) |
Aug 04, 2023 | 50.89 | 51.32 | 50.66 | 50.75 | 1,360,670 | +0.20(+0.40%) |
Aug 03, 2023 | 50.40 | 50.84 | 50.13 | 50.55 | 1,667,936 | +0.06(+0.12%) |
Aug 02, 2023 | 50.64 | 50.80 | 50.24 | 50.49 | 1,481,458 | -0.45(-0.88%) |