Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.12 | 47.75 | 47.12 | 47.67 | 46,560 | +0.45(+0.95%) |
Oct 30, 2023 | 47.02 | 47.39 | 46.71 | 47.22 | 88,228 | +0.63(+1.35%) |
Oct 27, 2023 | 47.37 | 47.49 | 46.54 | 46.59 | 1,053,458 | -0.51(-1.08%) |
Oct 26, 2023 | 47.54 | 47.63 | 46.85 | 47.10 | 168,763 | -0.32(-0.67%) |
Oct 25, 2023 | 47.82 | 47.86 | 47.31 | 47.42 | 69,266 | -0.80(-1.65%) |
Oct 24, 2023 | 48.22 | 48.63 | 48.02 | 48.22 | 234,090 | +0.24(+0.50%) |
Oct 23, 2023 | 47.93 | 48.56 | 47.62 | 47.98 | 140,089 | -0.22(-0.45%) |
Oct 20, 2023 | 48.30 | 48.56 | 48.08 | 48.20 | 104,967 | -0.19(-0.39%) |
Oct 19, 2023 | 49.10 | 49.30 | 48.27 | 48.39 | 45,816 | -0.70(-1.42%) |
Oct 18, 2023 | 49.56 | 49.79 | 49.04 | 49.08 | 33,258 | -1.21(-2.42%) |
Oct 17, 2023 | 49.47 | 50.69 | 49.47 | 50.30 | 107,454 | +0.57(+1.14%) |
Oct 16, 2023 | 49.10 | 49.84 | 49.01 | 49.73 | 78,380 | +1.05(+2.15%) |
Oct 13, 2023 | 49.23 | 49.31 | 48.59 | 48.69 | 461,170 | -0.49(-0.99%) |
Oct 12, 2023 | 50.28 | 50.28 | 48.88 | 49.17 | 92,679 | -1.07(-2.12%) |
Oct 11, 2023 | 50.46 | 50.65 | 49.87 | 50.24 | 88,900 | +0.00(+0.00%) |
Oct 10, 2023 | 49.75 | 50.67 | 49.75 | 50.24 | 79,563 | +0.67(+1.35%) |
Oct 09, 2023 | 48.88 | 49.66 | 48.61 | 49.57 | 195,658 | +0.17(+0.34%) |
Oct 06, 2023 | 48.51 | 49.72 | 48.27 | 49.40 | 73,603 | +0.54(+1.10%) |
Oct 05, 2023 | 49.41 | 49.42 | 48.64 | 48.87 | 69,865 | -0.66(-1.33%) |
Oct 04, 2023 | 49.20 | 49.61 | 48.95 | 49.52 | 187,917 | +0.38(+0.77%) |
Oct 03, 2023 | 50.10 | 50.16 | 48.94 | 49.14 | 160,552 | -1.35(-2.68%) |
Oct 02, 2023 | 50.97 | 50.97 | 50.32 | 50.50 | 179,315 | -0.30(-0.59%) |
Sep 29, 2023 | 51.30 | 51.41 | 50.70 | 50.80 | 214,896 | +0.06(+0.12%) |
Sep 28, 2023 | 50.00 | 50.91 | 49.82 | 50.74 | 48,201 | +0.67(+1.33%) |
Sep 27, 2023 | 50.01 | 50.31 | 49.67 | 50.07 | 113,825 | +0.34(+0.68%) |
Sep 26, 2023 | 50.08 | 50.42 | 49.71 | 49.73 | 91,080 | -0.61(-1.21%) |
Sep 25, 2023 | 50.18 | 50.48 | 50.25 | 50.34 | 45,843 | +0.06(+0.12%) |
Sep 22, 2023 | 50.99 | 51.11 | 50.24 | 50.28 | 112,993 | -0.41(-0.82%) |
Sep 21, 2023 | 51.26 | 51.43 | 50.69 | 50.69 | 106,246 | -1.09(-2.11%) |
Sep 20, 2023 | 52.60 | 52.60 | 51.75 | 51.79 | 45,602 | -0.30(-0.57%) |
Sep 19, 2023 | 52.01 | 52.17 | 51.70 | 52.09 | 265,516 | -0.03(-0.06%) |
Sep 18, 2023 | 52.45 | 52.46 | 52.08 | 52.12 | 55,625 | -0.46(-0.87%) |
Sep 15, 2023 | 53.00 | 53.07 | 52.48 | 52.57 | 36,441 | -0.65(-1.21%) |
Sep 14, 2023 | 52.78 | 53.24 | 52.57 | 53.22 | 47,182 | +0.86(+1.63%) |
Sep 13, 2023 | 52.73 | 52.74 | 52.23 | 52.36 | 52,412 | -0.48(-0.90%) |
Sep 12, 2023 | 52.80 | 53.25 | 52.76 | 52.84 | 71,922 | -0.15(-0.28%) |
Sep 11, 2023 | 53.12 | 53.30 | 52.89 | 52.99 | 110,769 | +0.15(+0.28%) |
Sep 08, 2023 | 52.77 | 53.03 | 52.71 | 52.84 | 504,799 | +0.01(+0.02%) |
Sep 07, 2023 | 52.82 | 52.93 | 52.56 | 52.83 | 138,867 | -0.38(-0.71%) |
Sep 06, 2023 | 53.36 | 53.73 | 52.92 | 53.21 | 78,543 | -0.31(-0.58%) |
Sep 05, 2023 | 53.92 | 53.92 | 53.47 | 53.52 | 44,130 | -0.91(-1.66%) |
Sep 01, 2023 | 54.31 | 54.57 | 54.21 | 54.42 | 57,491 | +0.31(+0.57%) |
Aug 31, 2023 | 54.18 | 54.41 | 54.10 | 54.12 | 25,449 | +0.00(+0.00%) |
Aug 30, 2023 | 53.78 | 54.31 | 53.78 | 54.12 | 27,773 | +0.27(+0.50%) |
Aug 29, 2023 | 52.88 | 53.85 | 52.88 | 53.85 | 32,078 | +0.89(+1.67%) |
Aug 28, 2023 | 52.71 | 53.05 | 52.64 | 52.96 | 78,559 | +0.50(+0.95%) |
Aug 25, 2023 | 52.75 | 52.87 | 52.05 | 52.46 | 52,169 | -0.08(-0.15%) |
Aug 24, 2023 | 53.32 | 53.44 | 52.54 | 52.54 | 32,283 | -0.93(-1.75%) |
Aug 23, 2023 | 52.77 | 53.54 | 52.71 | 53.48 | 61,150 | +0.61(+1.14%) |
Aug 22, 2023 | 53.35 | 53.35 | 52.79 | 52.87 | 53,623 | -0.54(-1.01%) |
Aug 21, 2023 | 53.68 | 53.72 | 53.11 | 53.41 | 57,455 | -0.21(-0.39%) |
Aug 18, 2023 | 52.89 | 53.69 | 52.75 | 53.62 | 186,586 | +0.31(+0.58%) |
Aug 17, 2023 | 54.35 | 54.35 | 53.31 | 53.31 | 67,367 | -0.85(-1.56%) |
Aug 16, 2023 | 54.67 | 54.98 | 54.15 | 54.15 | 67,911 | -0.63(-1.14%) |
Aug 15, 2023 | 55.16 | 55.16 | 54.77 | 54.78 | 144,787 | -0.65(-1.17%) |
Aug 14, 2023 | 54.92 | 55.44 | 54.83 | 55.43 | 100,176 | +0.32(+0.58%) |
Aug 11, 2023 | 55.04 | 55.35 | 54.88 | 55.11 | 606,131 | -0.25(-0.45%) |
Aug 10, 2023 | 55.87 | 56.19 | 55.20 | 55.36 | 75,467 | +0.17(+0.31%) |
Aug 09, 2023 | 55.80 | 55.88 | 55.12 | 55.19 | 110,246 | -0.50(-0.89%) |
Aug 08, 2023 | 55.33 | 55.72 | 55.07 | 55.69 | 52,181 | -0.25(-0.44%) |
Aug 07, 2023 | 55.86 | 55.98 | 55.62 | 55.94 | 115,151 | +0.30(+0.54%) |
Aug 04, 2023 | 55.98 | 56.22 | 55.53 | 55.64 | 109,990 | +0.08(+0.14%) |
Aug 03, 2023 | 55.46 | 55.74 | 55.37 | 55.56 | 48,858 | -0.22(-0.39%) |
Aug 02, 2023 | 56.03 | 56.20 | 55.62 | 55.78 | 69,457 | -0.92(-1.61%) |