Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 44.00 | 44.37 | 44.00 | 44.28 | 3,846 | +0.11(+0.25%) |
Oct 30, 2023 | 44.24 | 44.24 | 43.86 | 44.17 | 4,485 | +0.41(+0.93%) |
Oct 27, 2023 | 44.14 | 44.14 | 43.57 | 43.76 | 10,296 | -0.44(-0.99%) |
Oct 26, 2023 | 43.81 | 44.41 | 43.81 | 44.20 | 4,579 | +0.41(+0.93%) |
Oct 25, 2023 | 43.83 | 43.88 | 43.59 | 43.79 | 10,288 | -0.37(-0.83%) |
Oct 24, 2023 | 44.26 | 44.49 | 43.96 | 44.16 | 13,268 | +0.07(+0.17%) |
Oct 23, 2023 | 44.34 | 44.70 | 44.08 | 44.08 | 3,360 | -0.48(-1.08%) |
Oct 20, 2023 | 45.16 | 45.16 | 44.52 | 44.56 | 46,993 | -0.53(-1.18%) |
Oct 19, 2023 | 45.59 | 45.94 | 45.04 | 45.09 | 23,799 | -0.51(-1.12%) |
Oct 18, 2023 | 46.04 | 46.04 | 45.60 | 45.61 | 6,343 | -0.87(-1.88%) |
Oct 17, 2023 | 45.46 | 46.74 | 45.46 | 46.48 | 3,391 | +0.61(+1.32%) |
Oct 16, 2023 | 45.34 | 45.92 | 45.53 | 45.87 | 10,675 | +0.83(+1.84%) |
Oct 13, 2023 | 45.41 | 45.41 | 45.04 | 45.04 | 3,646 | -0.46(-1.02%) |
Oct 12, 2023 | 45.80 | 45.80 | 45.27 | 45.51 | 6,007 | -0.78(-1.69%) |
Oct 11, 2023 | 46.58 | 46.58 | 45.98 | 46.29 | 11,594 | +0.01(+0.02%) |
Oct 10, 2023 | 46.45 | 46.46 | 46.28 | 46.28 | 3,008 | +0.57(+1.24%) |
Oct 09, 2023 | 45.33 | 45.98 | 45.33 | 45.72 | 13,564 | +0.27(+0.59%) |
Oct 06, 2023 | 45.13 | 45.75 | 44.68 | 45.45 | 5,986 | +0.04(+0.09%) |
Oct 05, 2023 | 45.02 | 45.42 | 44.96 | 45.41 | 5,766 | +0.19(+0.42%) |
Oct 04, 2023 | 44.85 | 45.22 | 44.63 | 45.22 | 6,596 | +0.14(+0.31%) |
Oct 03, 2023 | 45.66 | 45.66 | 45.04 | 45.08 | 19,965 | -0.88(-1.92%) |
Oct 02, 2023 | 46.43 | 46.43 | 45.81 | 45.96 | 37,068 | -0.66(-1.42%) |
Sep 29, 2023 | 47.15 | 47.15 | 46.56 | 46.62 | 11,337 | -0.08(-0.18%) |
Sep 28, 2023 | 46.53 | 46.97 | 46.53 | 46.71 | 4,462 | +0.52(+1.12%) |
Sep 27, 2023 | 46.13 | 46.52 | 46.00 | 46.19 | 13,644 | +0.50(+1.09%) |
Sep 26, 2023 | 46.22 | 46.22 | 45.70 | 45.70 | 9,843 | -0.74(-1.60%) |
Sep 25, 2023 | 46.10 | 46.44 | 46.41 | 46.44 | 7,409 | +0.35(+0.75%) |
Sep 22, 2023 | 46.40 | 46.40 | 46.09 | 46.09 | 13,228 | -0.27(-0.59%) |
Sep 21, 2023 | 46.51 | 46.69 | 46.34 | 46.37 | 9,695 | -0.57(-1.21%) |
Sep 20, 2023 | 47.57 | 47.70 | 46.93 | 46.93 | 4,728 | -0.26(-0.55%) |
Sep 19, 2023 | 47.22 | 47.22 | 47.18 | 47.19 | 4,447 | -0.05(-0.11%) |
Sep 18, 2023 | 47.63 | 47.63 | 47.25 | 47.25 | 4,945 | -0.34(-0.71%) |
Sep 15, 2023 | 47.91 | 47.91 | 47.41 | 47.58 | 12,663 | -0.46(-0.95%) |
Sep 14, 2023 | 47.73 | 48.04 | 47.70 | 48.04 | 48,572 | +0.98(+2.08%) |
Sep 13, 2023 | 47.42 | 47.52 | 46.94 | 47.06 | 7,701 | -0.31(-0.66%) |
Sep 12, 2023 | 47.25 | 47.56 | 47.22 | 47.37 | 4,806 | +0.08(+0.17%) |
Sep 11, 2023 | 47.55 | 47.60 | 47.29 | 47.29 | 4,040 | -0.08(-0.16%) |
Sep 08, 2023 | 47.42 | 47.50 | 47.36 | 47.37 | 2,814 | -0.10(-0.21%) |
Sep 07, 2023 | 47.67 | 47.67 | 47.40 | 47.47 | 2,727 | -0.38(-0.80%) |
Sep 06, 2023 | 48.08 | 48.26 | 47.59 | 47.85 | 24,235 | -0.40(-0.82%) |
Sep 05, 2023 | 49.53 | 49.53 | 48.22 | 48.25 | 5,217 | -1.35(-2.73%) |
Sep 01, 2023 | 49.51 | 49.67 | 49.46 | 49.60 | 3,819 | +0.81(+1.67%) |
Aug 31, 2023 | 48.88 | 49.02 | 48.70 | 48.78 | 17,411 | -0.07(-0.15%) |
Aug 30, 2023 | 48.80 | 48.93 | 48.63 | 48.86 | 11,573 | +0.12(+0.24%) |
Aug 29, 2023 | 48.09 | 48.77 | 48.09 | 48.74 | 11,925 | +0.61(+1.27%) |
Aug 28, 2023 | 48.35 | 48.35 | 48.04 | 48.13 | 8,300 | +0.57(+1.19%) |
Aug 25, 2023 | 47.63 | 47.71 | 47.25 | 47.56 | 15,649 | -0.09(-0.20%) |
Aug 24, 2023 | 48.35 | 48.35 | 47.66 | 47.66 | 4,595 | -0.16(-0.34%) |
Aug 23, 2023 | 47.40 | 47.84 | 47.40 | 47.82 | 8,122 | +0.44(+0.94%) |
Aug 22, 2023 | 47.84 | 47.84 | 47.33 | 47.37 | 50,607 | -0.40(-0.83%) |
Aug 21, 2023 | 48.35 | 48.35 | 47.64 | 47.77 | 8,076 | -0.42(-0.87%) |
Aug 18, 2023 | 47.79 | 48.32 | 47.79 | 48.19 | 13,095 | +0.10(+0.22%) |
Aug 17, 2023 | 48.45 | 48.47 | 48.07 | 48.08 | 6,921 | -0.08(-0.17%) |
Aug 16, 2023 | 48.75 | 48.82 | 48.17 | 48.17 | 16,635 | -0.51(-1.06%) |
Aug 15, 2023 | 49.04 | 49.04 | 48.68 | 48.68 | 5,125 | -0.89(-1.80%) |
Aug 14, 2023 | 49.79 | 49.79 | 49.40 | 49.57 | 5,652 | -0.40(-0.79%) |
Aug 11, 2023 | 49.78 | 50.22 | 49.78 | 49.97 | 19,878 | +0.13(+0.26%) |
Aug 10, 2023 | 50.50 | 50.73 | 49.76 | 49.84 | 8,642 | -0.14(-0.28%) |
Aug 09, 2023 | 50.31 | 50.31 | 49.90 | 49.98 | 6,844 | -0.32(-0.63%) |
Aug 08, 2023 | 49.39 | 50.29 | 49.39 | 50.29 | 4,800 | -0.03(-0.07%) |
Aug 07, 2023 | 50.21 | 50.35 | 50.21 | 50.33 | 3,726 | +0.39(+0.79%) |
Aug 04, 2023 | 49.46 | 50.35 | 49.46 | 49.94 | 9,945 | +0.54(+1.10%) |
Aug 03, 2023 | 49.07 | 49.57 | 49.07 | 49.39 | 4,574 | -0.00(-0.01%) |
Aug 02, 2023 | 49.20 | 49.42 | 49.03 | 49.40 | 7,323 | -0.29(-0.59%) |