Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 41.30 | 41.75 | 41.30 | 41.68 | 37,667 | +0.47(+1.14%) |
Oct 30, 2023 | 40.71 | 41.34 | 40.71 | 41.21 | 10,134 | +0.85(+2.11%) |
Oct 27, 2023 | 40.95 | 41.00 | 40.33 | 40.36 | 10,417 | -0.34(-0.84%) |
Oct 26, 2023 | 41.62 | 41.66 | 40.46 | 40.70 | 41,106 | -1.01(-2.42%) |
Oct 25, 2023 | 42.55 | 42.55 | 41.71 | 41.71 | 8,889 | -1.25(-2.91%) |
Oct 24, 2023 | 42.61 | 43.16 | 42.61 | 42.96 | 15,802 | +0.48(+1.13%) |
Oct 23, 2023 | 42.30 | 42.69 | 41.95 | 42.48 | 9,496 | -0.02(-0.05%) |
Oct 20, 2023 | 42.81 | 42.94 | 42.50 | 42.50 | 8,264 | -0.49(-1.14%) |
Oct 19, 2023 | 43.22 | 43.22 | 42.81 | 42.99 | 4,860 | -0.15(-0.35%) |
Oct 18, 2023 | 43.25 | 43.59 | 43.06 | 43.14 | 4,956 | -0.39(-0.90%) |
Oct 17, 2023 | 42.95 | 43.60 | 42.95 | 43.53 | 4,157 | +0.17(+0.39%) |
Oct 16, 2023 | 42.93 | 43.41 | 42.76 | 43.36 | 6,401 | +0.56(+1.31%) |
Oct 13, 2023 | 43.73 | 43.74 | 42.67 | 42.80 | 13,929 | -0.81(-1.86%) |
Oct 12, 2023 | 44.10 | 44.13 | 43.50 | 43.61 | 5,704 | -0.39(-0.89%) |
Oct 11, 2023 | 43.97 | 44.31 | 43.95 | 44.00 | 18,529 | +0.19(+0.43%) |
Oct 10, 2023 | 43.86 | 44.24 | 43.76 | 43.81 | 6,053 | -0.17(-0.39%) |
Oct 06, 2023 | 43.98 | 0 | +0.68(+1.57%) | |||
Oct 05, 2023 | 43.09 | 43.32 | 43.09 | 43.30 | 2,035 | +0.10(+0.23%) |
Oct 04, 2023 | 42.63 | 43.27 | 42.63 | 43.20 | 7,116 | +0.64(+1.50%) |
Oct 03, 2023 | 42.80 | 42.80 | 42.49 | 42.56 | 10,915 | -0.82(-1.89%) |
Oct 02, 2023 | 43.46 | 43.76 | 43.36 | 43.38 | 7,652 | -0.17(-0.39%) |
Sep 29, 2023 | 43.34 | 43.66 | 43.34 | 43.55 | 9,323 | +0.50(+1.16%) |
Sep 28, 2023 | 42.24 | 43.05 | 42.01 | 43.05 | 11,210 | +0.66(+1.56%) |
Sep 27, 2023 | 42.38 | 42.60 | 42.20 | 42.39 | 10,854 | +0.02(+0.05%) |
Sep 26, 2023 | 42.61 | 42.78 | 42.00 | 42.37 | 10,779 | -0.50(-1.17%) |
Sep 25, 2023 | 42.62 | 42.87 | 42.78 | 42.87 | 10,445 | +0.08(+0.19%) |
Sep 22, 2023 | 43.16 | 43.16 | 42.72 | 42.79 | 4,476 | -0.05(-0.12%) |
Sep 21, 2023 | 43.92 | 43.96 | 42.83 | 42.84 | 14,621 | -1.43(-3.23%) |
Sep 20, 2023 | 44.77 | 44.83 | 44.27 | 44.27 | 6,297 | -0.45(-1.01%) |
Sep 19, 2023 | 45.24 | 45.24 | 44.50 | 44.72 | 10,237 | -0.91(-1.99%) |
Sep 18, 2023 | 46.27 | 46.27 | 45.63 | 45.63 | 3,572 | -0.81(-1.74%) |
Sep 15, 2023 | 46.66 | 46.85 | 46.15 | 46.44 | 12,089 | -0.32(-0.68%) |
Sep 14, 2023 | 46.28 | 46.84 | 46.26 | 46.76 | 3,941 | +0.61(+1.32%) |
Sep 13, 2023 | 46.13 | 46.22 | 45.89 | 46.15 | 5,512 | -0.15(-0.32%) |
Sep 12, 2023 | 46.43 | 46.68 | 46.24 | 46.30 | 7,240 | -0.49(-1.05%) |
Sep 11, 2023 | 46.32 | 46.87 | 46.17 | 46.79 | 8,031 | +0.77(+1.67%) |
Sep 08, 2023 | 47.00 | 47.00 | 46.02 | 46.02 | 12,159 | -0.71(-1.52%) |
Sep 07, 2023 | 46.27 | 46.86 | 46.18 | 46.73 | 8,056 | -0.40(-0.85%) |
Sep 06, 2023 | 47.18 | 47.35 | 46.99 | 47.13 | 6,852 | -0.29(-0.61%) |
Sep 05, 2023 | 47.54 | 47.54 | 47.28 | 47.42 | 14,172 | -0.30(-0.63%) |
Sep 01, 2023 | 47.72 | 0 | +0.53(+1.12%) | |||
Aug 31, 2023 | 46.35 | 47.25 | 46.34 | 47.19 | 21,716 | +1.30(+2.83%) |
Aug 30, 2023 | 45.50 | 45.93 | 45.42 | 45.89 | 4,960 | +0.41(+0.90%) |
Aug 29, 2023 | 44.68 | 45.54 | 44.68 | 45.48 | 17,231 | +0.89(+2.00%) |
Aug 28, 2023 | 44.45 | 44.64 | 44.38 | 44.59 | 5,147 | +0.25(+0.56%) |
Aug 25, 2023 | 43.69 | 44.41 | 43.56 | 44.34 | 10,006 | +0.51(+1.16%) |
Aug 24, 2023 | 44.71 | 44.71 | 43.81 | 43.83 | 8,624 | -0.65(-1.46%) |
Aug 23, 2023 | 43.38 | 44.48 | 43.38 | 44.48 | 5,731 | +1.17(+2.70%) |
Aug 22, 2023 | 43.44 | 43.52 | 43.00 | 43.31 | 4,139 | +0.13(+0.30%) |
Aug 21, 2023 | 42.69 | 43.28 | 42.69 | 43.18 | 6,946 | +0.51(+1.20%) |
Aug 18, 2023 | 42.10 | 42.75 | 41.92 | 42.67 | 15,477 | +0.07(+0.16%) |
Aug 17, 2023 | 43.54 | 43.54 | 42.54 | 42.60 | 19,706 | -1.06(-2.43%) |
Aug 16, 2023 | 43.27 | 43.66 | 43.20 | 43.66 | 6,789 | +0.26(+0.60%) |
Aug 15, 2023 | 43.79 | 43.85 | 43.40 | 43.40 | 6,879 | -0.58(-1.32%) |
Aug 14, 2023 | 43.57 | 44.10 | 43.57 | 43.98 | 13,004 | +0.06(+0.14%) |
Aug 11, 2023 | 43.76 | 43.99 | 43.61 | 43.92 | 7,798 | -0.22(-0.50%) |
Aug 10, 2023 | 43.95 | 44.30 | 43.79 | 44.14 | 81,529 | +0.50(+1.15%) |
Aug 09, 2023 | 43.51 | 43.81 | 43.42 | 43.64 | 3,709 | +0.07(+0.16%) |
Aug 08, 2023 | 43.58 | 43.80 | 43.35 | 43.57 | 15,878 | -0.32(-0.73%) |
Aug 04, 2023 | 43.89 | 0 | -0.43(-0.97%) | |||
Aug 03, 2023 | 44.63 | 44.88 | 44.00 | 44.32 | 8,133 | -0.63(-1.40%) |
Aug 02, 2023 | 46.09 | 46.25 | 44.67 | 44.95 | 57,297 | -1.87(-3.99%) |