Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.98 | 46.28 | 45.94 | 46.28 | 910 | +0.10(+0.23%) |
Oct 30, 2023 | 46.13 | 46.18 | 46.11 | 46.18 | 596 | +0.34(+0.74%) |
Oct 27, 2023 | 46.03 | 46.03 | 45.79 | 45.84 | 1,302 | -0.06(-0.14%) |
Oct 26, 2023 | 45.71 | 45.90 | 45.71 | 45.90 | 292 | -0.06(-0.13%) |
Oct 25, 2023 | 45.83 | 46.36 | 45.78 | 45.96 | 3,255 | -0.60(-1.29%) |
Oct 24, 2023 | 46.33 | 46.56 | 46.31 | 46.56 | 1,972 | +0.37(+0.81%) |
Oct 23, 2023 | 46.19 | 46.38 | 46.19 | 46.19 | 1,841 | -0.12(-0.26%) |
Oct 20, 2023 | 46.27 | 46.31 | 46.27 | 46.31 | 1,296 | -0.50(-1.07%) |
Oct 19, 2023 | 46.86 | 47.09 | 46.81 | 46.81 | 2,429 | -0.02(-0.04%) |
Oct 18, 2023 | 46.84 | 46.90 | 46.80 | 46.83 | 1,023 | -0.86(-1.81%) |
Oct 17, 2023 | 47.77 | 47.77 | 47.67 | 47.70 | 550 | -0.29(-0.60%) |
Oct 16, 2023 | 47.62 | 48.03 | 47.60 | 47.99 | 2,996 | +0.30(+0.64%) |
Oct 13, 2023 | 47.81 | 47.81 | 47.57 | 47.68 | 2,112 | +0.09(+0.19%) |
Oct 12, 2023 | 48.14 | 48.14 | 47.59 | 47.59 | 7,673 | -0.62(-1.28%) |
Oct 11, 2023 | 48.13 | 48.23 | 48.03 | 48.21 | 2,951 | -0.18(-0.37%) |
Oct 10, 2023 | 48.18 | 48.39 | 48.11 | 48.39 | 3,479 | +0.67(+1.41%) |
Oct 09, 2023 | 47.74 | 47.90 | 47.68 | 47.72 | 1,255 | -0.30(-0.62%) |
Oct 06, 2023 | 47.44 | 48.02 | 47.44 | 48.02 | 1,677 | +0.71(+1.49%) |
Oct 05, 2023 | 47.27 | 47.49 | 46.64 | 47.31 | 125,556 | -0.07(-0.14%) |
Oct 04, 2023 | 47.35 | 47.43 | 47.35 | 47.38 | 1,056 | +0.20(+0.42%) |
Oct 03, 2023 | 47.54 | 47.54 | 47.05 | 47.19 | 893 | -0.59(-1.23%) |
Oct 02, 2023 | 47.75 | 47.82 | 47.68 | 47.77 | 2,223 | -0.19(-0.39%) |
Sep 29, 2023 | 48.07 | 48.07 | 47.88 | 47.96 | 1,782 | -0.10(-0.21%) |
Sep 28, 2023 | 47.83 | 48.06 | 47.83 | 48.06 | 614 | +0.22(+0.47%) |
Sep 27, 2023 | 47.87 | 47.93 | 47.63 | 47.84 | 1,162 | +0.05(+0.10%) |
Sep 26, 2023 | 48.08 | 48.08 | 47.79 | 47.79 | 503 | -0.47(-0.97%) |
Sep 25, 2023 | 48.26 | 48.26 | 48.26 | 48.26 | 333 | -0.12(-0.25%) |
Sep 22, 2023 | 48.38 | 48.46 | 48.38 | 48.38 | 2,241 | +0.22(+0.47%) |
Sep 21, 2023 | 48.23 | 48.23 | 48.15 | 48.16 | 1,516 | -0.52(-1.06%) |
Sep 20, 2023 | 48.64 | 48.82 | 48.64 | 48.67 | 1,081 | -0.00(-0.00%) |
Sep 19, 2023 | 48.54 | 48.67 | 48.54 | 48.67 | 939 | -0.14(-0.30%) |
Sep 18, 2023 | 48.86 | 48.99 | 48.81 | 48.82 | 1,508 | -0.11(-0.23%) |
Sep 15, 2023 | 48.94 | 48.94 | 48.93 | 48.93 | 1,061 | -0.16(-0.33%) |
Sep 14, 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 239 | +0.16(+0.32%) |
Sep 13, 2023 | 48.83 | 48.94 | 48.77 | 48.94 | 1,918 | +0.37(+0.75%) |
Sep 12, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 300 | -0.40(-0.83%) |
Sep 11, 2023 | 48.62 | 48.97 | 48.62 | 48.97 | 2,520 | +0.46(+0.96%) |
Sep 08, 2023 | 48.58 | 48.74 | 48.51 | 48.51 | 1,118 | +0.00(+0.00%) |
Sep 07, 2023 | 48.52 | 48.55 | 48.34 | 48.51 | 5,190 | -0.05(-0.10%) |
Sep 06, 2023 | 48.91 | 48.91 | 48.56 | 48.56 | 1,054 | -0.08(-0.16%) |
Sep 05, 2023 | 48.47 | 48.64 | 48.47 | 48.64 | 540 | +0.14(+0.28%) |
Sep 01, 2023 | 48.61 | 48.61 | 48.48 | 48.50 | 10,727 | -0.11(-0.22%) |
Aug 31, 2023 | 48.60 | 48.61 | 48.43 | 48.61 | 503 | -0.36(-0.73%) |
Aug 30, 2023 | 49.13 | 49.13 | 48.95 | 48.97 | 1,993 | -0.11(-0.22%) |
Aug 29, 2023 | 49.10 | 49.25 | 49.07 | 49.07 | 4,170 | +0.45(+0.93%) |
Aug 28, 2023 | 48.62 | 48.62 | 48.62 | 48.62 | 223 | -0.06(-0.12%) |
Aug 25, 2023 | 48.68 | 48.68 | 48.68 | 48.68 | 160 | +0.06(+0.12%) |
Aug 24, 2023 | 48.74 | 48.80 | 48.57 | 48.62 | 9,820 | -0.64(-1.30%) |
Aug 23, 2023 | 48.90 | 49.26 | 48.90 | 49.26 | 6,761 | +1.04(+2.15%) |
Aug 22, 2023 | 48.23 | 48.23 | 48.22 | 48.22 | 185 | -0.18(-0.37%) |
Aug 21, 2023 | 48.33 | 48.41 | 48.33 | 48.41 | 360 | +0.15(+0.31%) |
Aug 18, 2023 | 48.08 | 48.25 | 48.08 | 48.25 | 1,300 | -0.24(-0.49%) |
Aug 17, 2023 | 49.00 | 49.00 | 48.49 | 48.49 | 2,903 | -0.10(-0.20%) |
Aug 16, 2023 | 48.66 | 48.93 | 48.42 | 48.59 | 2,659 | +0.29(+0.59%) |
Aug 15, 2023 | 48.47 | 48.56 | 48.21 | 48.30 | 3,400 | -0.18(-0.37%) |
Aug 14, 2023 | 48.35 | 48.57 | 48.35 | 48.48 | 5,900 | -0.18(-0.36%) |
Aug 11, 2023 | 48.74 | 48.74 | 48.54 | 48.66 | 1,089 | -0.25(-0.50%) |
Aug 10, 2023 | 49.18 | 49.29 | 48.85 | 48.91 | 2,313 | -0.26(-0.52%) |
Aug 09, 2023 | 49.35 | 49.35 | 49.16 | 49.16 | 1,200 | +0.05(+0.10%) |
Aug 08, 2023 | 49.12 | 49.12 | 48.95 | 49.11 | 3,147 | -0.88(-1.76%) |
Aug 07, 2023 | 49.83 | 49.99 | 49.60 | 49.99 | 2,871 | +0.70(+1.42%) |
Aug 04, 2023 | 49.36 | 49.65 | 49.10 | 49.29 | 6,782 | +0.73(+1.50%) |
Aug 03, 2023 | 48.65 | 48.84 | 48.52 | 48.56 | 3,031 | -0.25(-0.51%) |
Aug 02, 2023 | 49.01 | 49.01 | 48.81 | 48.81 | 1,384 | -1.46(-2.90%) |