Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 44.05 | 44.23 | 43.63 | 44.17 | 393,073 | +0.18(+0.40%) |
Oct 30, 2023 | 44.05 | 44.35 | 43.58 | 44.00 | 575,130 | +0.08(+0.18%) |
Oct 27, 2023 | 44.88 | 44.98 | 43.75 | 43.92 | 729,334 | -1.02(-2.26%) |
Oct 26, 2023 | 44.86 | 45.11 | 44.44 | 44.93 | 674,623 | -0.26(-0.57%) |
Oct 25, 2023 | 45.33 | 45.53 | 44.98 | 45.19 | 738,856 | -0.10(-0.22%) |
Oct 24, 2023 | 46.04 | 46.05 | 45.29 | 45.29 | 516,973 | -0.60(-1.31%) |
Oct 23, 2023 | 46.27 | 46.36 | 45.70 | 45.89 | 592,286 | -0.75(-1.61%) |
Oct 20, 2023 | 47.33 | 47.49 | 46.49 | 46.64 | 764,844 | -0.87(-1.83%) |
Oct 19, 2023 | 47.43 | 47.88 | 47.02 | 47.51 | 969,364 | -0.10(-0.21%) |
Oct 18, 2023 | 47.41 | 47.82 | 47.32 | 47.60 | 628,150 | +0.34(+0.71%) |
Oct 17, 2023 | 46.60 | 47.39 | 46.60 | 47.27 | 445,542 | +0.50(+1.08%) |
Oct 16, 2023 | 46.73 | 46.86 | 46.29 | 46.77 | 322,577 | +0.32(+0.68%) |
Oct 13, 2023 | 46.17 | 46.69 | 46.05 | 46.45 | 556,618 | +0.94(+2.06%) |
Oct 12, 2023 | 45.93 | 45.93 | 45.26 | 45.51 | 369,249 | +0.03(+0.06%) |
Oct 11, 2023 | 45.37 | 45.50 | 44.89 | 45.48 | 436,641 | -0.46(-1.01%) |
Oct 10, 2023 | 45.90 | 46.27 | 45.67 | 45.95 | 624,123 | +0.07(+0.15%) |
Oct 09, 2023 | 45.58 | 46.04 | 45.25 | 45.88 | 497,634 | +1.51(+3.40%) |
Oct 06, 2023 | 44.08 | 44.77 | 43.60 | 44.37 | 770,895 | +0.30(+0.67%) |
Oct 05, 2023 | 43.77 | 44.43 | 43.76 | 44.07 | 595,451 | -0.20(-0.45%) |
Oct 04, 2023 | 45.11 | 45.14 | 43.90 | 44.27 | 881,981 | -1.47(-3.21%) |
Oct 03, 2023 | 45.52 | 45.83 | 45.28 | 45.74 | 1,044,693 | -0.08(-0.17%) |
Oct 02, 2023 | 46.71 | 46.74 | 45.47 | 45.82 | 908,518 | -0.95(-2.02%) |
Sep 29, 2023 | 47.70 | 47.70 | 46.61 | 46.77 | 707,665 | -0.91(-1.90%) |
Sep 28, 2023 | 47.51 | 47.93 | 47.34 | 47.67 | 549,193 | +0.07(+0.14%) |
Sep 27, 2023 | 47.03 | 47.78 | 46.86 | 47.60 | 489,141 | +1.16(+2.51%) |
Sep 26, 2023 | 46.33 | 46.73 | 46.26 | 46.44 | 477,614 | -0.27(-0.59%) |
Sep 25, 2023 | 46.11 | 46.78 | 46.59 | 46.72 | 268,494 | +0.62(+1.34%) |
Sep 22, 2023 | 46.40 | 46.71 | 46.10 | 46.10 | 348,953 | +0.02(+0.04%) |
Sep 21, 2023 | 46.93 | 47.11 | 46.02 | 46.08 | 500,473 | -0.66(-1.40%) |
Sep 20, 2023 | 46.94 | 47.47 | 46.71 | 46.73 | 374,610 | -0.42(-0.89%) |
Sep 19, 2023 | 47.97 | 47.98 | 46.91 | 47.16 | 405,889 | -0.39(-0.82%) |
Sep 18, 2023 | 47.66 | 47.82 | 47.29 | 47.55 | 393,747 | +0.25(+0.54%) |
Sep 15, 2023 | 47.59 | 47.94 | 47.26 | 47.29 | 433,647 | -0.66(-1.37%) |
Sep 14, 2023 | 47.82 | 48.08 | 47.74 | 47.95 | 298,806 | +0.62(+1.30%) |
Sep 13, 2023 | 47.82 | 47.90 | 47.11 | 47.33 | 456,737 | -0.41(-0.86%) |
Sep 12, 2023 | 47.07 | 47.81 | 47.07 | 47.74 | 336,913 | +1.05(+2.24%) |
Sep 11, 2023 | 47.60 | 47.76 | 46.49 | 46.70 | 459,580 | -0.60(-1.26%) |
Sep 08, 2023 | 47.03 | 47.61 | 47.03 | 47.29 | 339,022 | +0.44(+0.94%) |
Sep 07, 2023 | 46.96 | 47.20 | 46.75 | 46.85 | 541,655 | -0.08(-0.17%) |
Sep 06, 2023 | 46.88 | 47.21 | 46.61 | 46.93 | 359,962 | -0.04(-0.08%) |
Sep 05, 2023 | 47.01 | 47.45 | 46.95 | 46.97 | 786,318 | +0.19(+0.40%) |
Sep 01, 2023 | 46.34 | 46.85 | 46.34 | 46.78 | 599,913 | +0.91(+1.99%) |
Aug 31, 2023 | 46.00 | 46.00 | 45.59 | 45.87 | 178,344 | +0.04(+0.09%) |
Aug 30, 2023 | 45.76 | 45.94 | 45.64 | 45.83 | 185,597 | +0.24(+0.54%) |
Aug 29, 2023 | 45.51 | 45.64 | 45.11 | 45.59 | 395,171 | +0.17(+0.37%) |
Aug 28, 2023 | 45.25 | 45.75 | 45.15 | 45.42 | 368,707 | +0.33(+0.74%) |
Aug 25, 2023 | 44.92 | 45.32 | 44.56 | 45.09 | 465,270 | +0.45(+1.01%) |
Aug 24, 2023 | 44.66 | 45.14 | 44.60 | 44.64 | 426,345 | -0.40(-0.89%) |
Aug 23, 2023 | 44.76 | 45.09 | 44.34 | 45.04 | 459,377 | -0.12(-0.26%) |
Aug 22, 2023 | 45.60 | 45.71 | 45.14 | 45.16 | 651,443 | -0.35(-0.77%) |
Aug 21, 2023 | 45.93 | 46.14 | 45.21 | 45.51 | 444,279 | -0.23(-0.49%) |
Aug 18, 2023 | 45.06 | 45.79 | 44.96 | 45.74 | 365,495 | +0.38(+0.84%) |
Aug 17, 2023 | 45.42 | 45.93 | 45.35 | 45.35 | 703,081 | +0.51(+1.14%) |
Aug 16, 2023 | 45.28 | 45.76 | 44.83 | 44.84 | 399,765 | -0.38(-0.84%) |
Aug 15, 2023 | 45.86 | 45.92 | 45.17 | 45.23 | 410,749 | -1.00(-2.16%) |
Aug 14, 2023 | 46.26 | 46.35 | 45.85 | 46.23 | 683,762 | -0.16(-0.34%) |
Aug 11, 2023 | 45.73 | 46.43 | 45.68 | 46.38 | 521,751 | +0.65(+1.41%) |
Aug 10, 2023 | 45.85 | 46.32 | 45.44 | 45.74 | 717,277 | -0.06(-0.13%) |
Aug 09, 2023 | 45.60 | 46.22 | 45.40 | 45.79 | 496,014 | +0.60(+1.32%) |
Aug 08, 2023 | 44.35 | 45.22 | 43.98 | 45.20 | 360,283 | +0.23(+0.50%) |
Aug 07, 2023 | 45.09 | 45.24 | 44.83 | 44.97 | 278,962 | +0.08(+0.17%) |
Aug 04, 2023 | 45.18 | 45.60 | 44.88 | 44.89 | 547,513 | +0.03(+0.07%) |
Aug 03, 2023 | 44.40 | 45.27 | 44.28 | 44.86 | 536,347 | +0.49(+1.10%) |
Aug 02, 2023 | 44.73 | 44.87 | 44.02 | 44.38 | 447,611 | -0.66(-1.46%) |