Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 43.86 | 44.58 | 43.71 | 44.44 | 775,537 | +0.76(+1.73%) |
Oct 30, 2023 | 43.92 | 44.00 | 43.41 | 43.69 | 312,044 | +0.07(+0.16%) |
Oct 27, 2023 | 43.89 | 44.04 | 43.43 | 43.62 | 269,841 | +0.05(+0.11%) |
Oct 26, 2023 | 43.80 | 44.10 | 43.36 | 43.57 | 393,551 | -0.28(-0.64%) |
Oct 25, 2023 | 44.67 | 44.83 | 43.85 | 43.85 | 269,639 | -1.11(-2.46%) |
Oct 24, 2023 | 44.58 | 45.11 | 44.51 | 44.95 | 423,338 | +0.63(+1.42%) |
Oct 23, 2023 | 44.29 | 44.79 | 43.96 | 44.32 | 371,571 | -0.33(-0.74%) |
Oct 20, 2023 | 45.57 | 45.74 | 44.63 | 44.65 | 448,629 | -0.97(-2.12%) |
Oct 19, 2023 | 46.22 | 46.43 | 45.57 | 45.62 | 315,416 | -0.55(-1.19%) |
Oct 18, 2023 | 46.30 | 46.71 | 46.05 | 46.17 | 541,070 | -0.48(-1.03%) |
Oct 17, 2023 | 46.10 | 46.89 | 46.08 | 46.65 | 356,188 | +0.02(+0.04%) |
Oct 16, 2023 | 46.15 | 46.80 | 46.13 | 46.63 | 359,646 | +0.75(+1.63%) |
Oct 13, 2023 | 46.18 | 46.30 | 45.58 | 45.88 | 316,566 | -0.23(-0.50%) |
Oct 12, 2023 | 46.58 | 46.62 | 45.75 | 46.11 | 405,241 | -0.51(-1.09%) |
Oct 11, 2023 | 46.56 | 46.77 | 46.28 | 46.62 | 386,747 | +0.16(+0.34%) |
Oct 10, 2023 | 46.20 | 46.69 | 46.15 | 46.46 | 495,291 | +0.31(+0.67%) |
Oct 09, 2023 | 45.45 | 46.29 | 45.27 | 46.15 | 441,194 | +0.44(+0.96%) |
Oct 06, 2023 | 44.27 | 45.81 | 44.27 | 45.71 | 418,084 | +1.17(+2.62%) |
Oct 05, 2023 | 44.71 | 44.75 | 44.13 | 44.54 | 168,031 | -0.14(-0.31%) |
Oct 04, 2023 | 44.63 | 44.84 | 44.35 | 44.68 | 336,582 | +0.11(+0.25%) |
Oct 03, 2023 | 45.10 | 45.26 | 44.36 | 44.57 | 342,179 | -0.84(-1.84%) |
Oct 02, 2023 | 45.21 | 45.68 | 45.18 | 45.41 | 500,472 | +0.14(+0.31%) |
Sep 29, 2023 | 45.52 | 45.75 | 45.15 | 45.27 | 172,563 | +0.09(+0.20%) |
Sep 28, 2023 | 44.84 | 45.38 | 44.69 | 45.18 | 237,676 | +0.22(+0.49%) |
Sep 27, 2023 | 44.80 | 45.16 | 44.57 | 44.96 | 271,375 | +0.47(+1.05%) |
Sep 26, 2023 | 44.78 | 44.97 | 44.39 | 44.49 | 564,011 | -0.58(-1.28%) |
Sep 25, 2023 | 45.06 | 45.14 | 44.88 | 45.07 | 219,657 | -0.16(-0.35%) |
Sep 22, 2023 | 45.33 | 45.55 | 45.16 | 45.23 | 235,490 | +0.15(+0.33%) |
Sep 21, 2023 | 45.68 | 45.79 | 45.08 | 45.08 | 379,955 | -0.83(-1.80%) |
Sep 20, 2023 | 45.98 | 46.46 | 45.88 | 45.91 | 437,818 | +0.03(+0.07%) |
Sep 19, 2023 | 46.07 | 46.07 | 45.54 | 45.88 | 402,706 | -0.20(-0.43%) |
Sep 18, 2023 | 45.96 | 46.33 | 45.95 | 46.08 | 476,658 | -0.04(-0.09%) |
Sep 15, 2023 | 46.77 | 46.77 | 46.00 | 46.12 | 237,945 | -0.79(-1.68%) |
Sep 14, 2023 | 46.81 | 46.99 | 46.62 | 46.91 | 246,233 | +0.28(+0.60%) |
Sep 13, 2023 | 46.77 | 46.87 | 46.52 | 46.63 | 431,466 | -0.15(-0.32%) |
Sep 12, 2023 | 47.04 | 47.23 | 46.77 | 46.78 | 301,750 | -0.51(-1.07%) |
Sep 11, 2023 | 47.14 | 47.34 | 47.09 | 47.29 | 296,441 | +0.44(+0.94%) |
Sep 08, 2023 | 46.75 | 47.02 | 46.70 | 46.85 | 248,901 | +0.10(+0.21%) |
Sep 07, 2023 | 46.67 | 46.86 | 46.53 | 46.75 | 718,842 | -0.28(-0.59%) |
Sep 06, 2023 | 47.07 | 47.32 | 46.81 | 47.03 | 274,844 | -0.14(-0.30%) |
Sep 05, 2023 | 46.92 | 47.23 | 46.87 | 47.17 | 378,086 | +0.11(+0.23%) |
Sep 01, 2023 | 47.24 | 47.41 | 46.98 | 47.06 | 544,821 | +0.07(+0.15%) |
Aug 31, 2023 | 46.49 | 47.13 | 46.43 | 46.99 | 285,690 | +0.71(+1.53%) |
Aug 30, 2023 | 46.00 | 46.30 | 45.94 | 46.28 | 366,694 | +0.30(+0.65%) |
Aug 29, 2023 | 45.38 | 46.03 | 45.34 | 45.98 | 307,313 | +0.51(+1.12%) |
Aug 28, 2023 | 45.49 | 45.64 | 45.32 | 45.47 | 300,941 | +0.15(+0.33%) |
Aug 25, 2023 | 44.85 | 45.45 | 44.58 | 45.32 | 250,474 | +0.57(+1.27%) |
Aug 24, 2023 | 45.82 | 45.89 | 44.72 | 44.75 | 435,920 | -0.62(-1.36%) |
Aug 23, 2023 | 44.94 | 45.50 | 44.72 | 45.37 | 265,793 | +0.60(+1.33%) |
Aug 22, 2023 | 45.10 | 45.10 | 44.64 | 44.77 | 195,213 | -0.11(-0.24%) |
Aug 21, 2023 | 44.45 | 45.00 | 44.45 | 44.88 | 494,756 | +1.06(+2.41%) |
Aug 18, 2023 | 43.28 | 43.95 | 43.21 | 43.83 | 274,011 | +0.08(+0.18%) |
Aug 17, 2023 | 44.51 | 44.51 | 43.71 | 43.75 | 495,092 | -0.61(-1.37%) |
Aug 16, 2023 | 44.66 | 44.84 | 44.34 | 44.36 | 445,486 | -0.39(-0.87%) |
Aug 15, 2023 | 44.97 | 45.16 | 44.68 | 44.74 | 285,573 | -0.50(-1.10%) |
Aug 14, 2023 | 44.99 | 45.37 | 44.84 | 45.24 | 366,477 | +0.27(+0.60%) |
Aug 11, 2023 | 44.73 | 45.08 | 44.66 | 44.97 | 215,218 | +0.05(+0.11%) |
Aug 10, 2023 | 45.07 | 45.49 | 44.74 | 44.92 | 397,940 | +0.31(+0.69%) |
Aug 09, 2023 | 44.66 | 44.94 | 44.46 | 44.62 | 400,421 | +0.06(+0.13%) |
Aug 08, 2023 | 44.65 | 44.68 | 44.08 | 44.56 | 440,915 | -0.54(-1.19%) |
Aug 07, 2023 | 45.00 | 45.19 | 44.63 | 45.09 | 287,396 | +0.20(+0.44%) |
Aug 04, 2023 | 45.50 | 45.68 | 44.76 | 44.89 | 475,261 | -1.12(-2.43%) |
Aug 03, 2023 | 45.69 | 46.12 | 45.59 | 46.01 | 231,520 | +0.15(+0.33%) |
Aug 02, 2023 | 46.82 | 46.83 | 45.70 | 45.86 | 407,207 | -1.51(-3.20%) |