Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 44.90 | 45.13 | 44.84 | 45.13 | 4,917 | -0.29(-0.64%) |
Oct 30, 2023 | 45.68 | 45.68 | 45.32 | 45.42 | 10,846 | +0.41(+0.91%) |
Oct 27, 2023 | 45.40 | 45.40 | 44.92 | 45.01 | 19,193 | -0.10(-0.22%) |
Oct 26, 2023 | 45.11 | 45.16 | 44.92 | 45.11 | 5,705 | -0.22(-0.50%) |
Oct 25, 2023 | 45.35 | 45.48 | 45.33 | 45.34 | 11,581 | -0.54(-1.19%) |
Oct 24, 2023 | 45.63 | 45.88 | 45.62 | 45.88 | 5,674 | +0.61(+1.35%) |
Oct 23, 2023 | 45.04 | 45.38 | 44.91 | 45.27 | 11,318 | -0.04(-0.10%) |
Oct 20, 2023 | 45.57 | 45.57 | 45.31 | 45.31 | 11,879 | -0.52(-1.13%) |
Oct 19, 2023 | 45.98 | 46.06 | 45.83 | 45.83 | 18,405 | -0.23(-0.50%) |
Oct 18, 2023 | 46.12 | 46.12 | 46.05 | 46.06 | 11,469 | -0.84(-1.79%) |
Oct 17, 2023 | 46.57 | 47.09 | 46.57 | 46.90 | 110,775 | -0.03(-0.06%) |
Oct 16, 2023 | 46.75 | 46.95 | 46.75 | 46.93 | 23,269 | +0.31(+0.66%) |
Oct 13, 2023 | 46.69 | 46.70 | 46.61 | 46.62 | 1,439 | -0.16(-0.34%) |
Oct 12, 2023 | 47.24 | 47.24 | 46.69 | 46.78 | 10,218 | -0.39(-0.83%) |
Oct 11, 2023 | 47.27 | 47.27 | 47.09 | 47.17 | 7,656 | +0.11(+0.24%) |
Oct 10, 2023 | 46.71 | 47.08 | 46.71 | 47.06 | 14,850 | +0.65(+1.39%) |
Oct 09, 2023 | 46.13 | 46.41 | 46.01 | 46.41 | 3,589 | -0.26(-0.56%) |
Oct 06, 2023 | 46.20 | 46.75 | 46.20 | 46.67 | 21,944 | +0.61(+1.31%) |
Oct 05, 2023 | 45.70 | 46.07 | 45.70 | 46.07 | 48,313 | +0.15(+0.32%) |
Oct 04, 2023 | 45.84 | 46.00 | 45.80 | 45.92 | 10,287 | -0.14(-0.31%) |
Oct 03, 2023 | 46.35 | 46.35 | 45.99 | 46.06 | 6,197 | -0.60(-1.29%) |
Oct 02, 2023 | 46.60 | 46.66 | 46.53 | 46.66 | 1,643 | -0.17(-0.36%) |
Sep 29, 2023 | 47.24 | 47.24 | 46.83 | 46.83 | 8,278 | -0.04(-0.08%) |
Sep 28, 2023 | 46.56 | 46.86 | 46.48 | 46.86 | 5,604 | +0.22(+0.48%) |
Sep 27, 2023 | 46.60 | 46.70 | 46.51 | 46.64 | 23,398 | +0.06(+0.13%) |
Sep 26, 2023 | 46.79 | 46.79 | 46.50 | 46.58 | 9,087 | -0.61(-1.30%) |
Sep 25, 2023 | 47.09 | 47.20 | 47.18 | 47.20 | 1,044 | -0.17(-0.36%) |
Sep 22, 2023 | 47.55 | 47.56 | 47.37 | 47.37 | 2,951 | +0.46(+0.98%) |
Sep 21, 2023 | 46.87 | 47.11 | 46.87 | 46.91 | 29,350 | -0.73(-1.53%) |
Sep 20, 2023 | 48.00 | 48.04 | 47.61 | 47.64 | 3,897 | -0.18(-0.37%) |
Sep 19, 2023 | 47.90 | 47.90 | 47.69 | 47.82 | 7,567 | -0.16(-0.33%) |
Sep 18, 2023 | 48.02 | 48.06 | 47.97 | 47.98 | 11,204 | -0.08(-0.17%) |
Sep 15, 2023 | 48.09 | 48.09 | 48.01 | 48.06 | 3,245 | -0.17(-0.36%) |
Sep 14, 2023 | 48.24 | 48.33 | 48.22 | 48.23 | 5,592 | +0.34(+0.72%) |
Sep 13, 2023 | 47.81 | 48.00 | 47.81 | 47.88 | 893 | -0.00(-0.01%) |
Sep 12, 2023 | 47.77 | 47.97 | 47.77 | 47.89 | 4,223 | -0.21(-0.45%) |
Sep 11, 2023 | 47.95 | 48.10 | 47.94 | 48.10 | 3,832 | +0.52(+1.10%) |
Sep 08, 2023 | 47.63 | 47.68 | 47.57 | 47.58 | 8,010 | +0.06(+0.14%) |
Sep 07, 2023 | 47.51 | 47.54 | 47.43 | 47.51 | 1,570 | -0.38(-0.80%) |
Sep 06, 2023 | 48.04 | 48.04 | 47.84 | 47.90 | 1,887 | -0.25(-0.52%) |
Sep 05, 2023 | 48.01 | 48.15 | 47.97 | 48.15 | 2,901 | -0.21(-0.43%) |
Sep 01, 2023 | 48.34 | 48.43 | 48.27 | 48.35 | 24,873 | +0.48(+1.01%) |
Aug 31, 2023 | 47.92 | 47.97 | 47.79 | 47.87 | 32,926 | -0.40(-0.83%) |
Aug 30, 2023 | 48.27 | 48.43 | 48.18 | 48.27 | 1,742 | -0.17(-0.35%) |
Aug 29, 2023 | 48.01 | 48.44 | 48.01 | 48.44 | 2,106 | +0.56(+1.18%) |
Aug 28, 2023 | 47.91 | 47.97 | 47.85 | 47.88 | 2,756 | +0.48(+1.01%) |
Aug 25, 2023 | 47.45 | 47.45 | 47.31 | 47.40 | 2,145 | +0.11(+0.23%) |
Aug 24, 2023 | 47.50 | 47.50 | 47.29 | 47.29 | 6,717 | -0.20(-0.42%) |
Aug 23, 2023 | 47.48 | 47.53 | 47.46 | 47.48 | 1,834 | +0.66(+1.41%) |
Aug 22, 2023 | 47.17 | 47.17 | 46.78 | 46.82 | 4,690 | -0.02(-0.05%) |
Aug 21, 2023 | 46.63 | 46.85 | 46.51 | 46.85 | 8,688 | +0.11(+0.23%) |
Aug 18, 2023 | 46.59 | 46.78 | 46.59 | 46.74 | 5,949 | -0.26(-0.55%) |
Aug 17, 2023 | 47.22 | 47.22 | 46.84 | 47.00 | 12,594 | +0.20(+0.43%) |
Aug 16, 2023 | 47.07 | 47.14 | 46.80 | 46.80 | 10,151 | -0.34(-0.73%) |
Aug 15, 2023 | 47.31 | 47.31 | 47.09 | 47.14 | 2,050 | -0.40(-0.85%) |
Aug 14, 2023 | 47.47 | 47.56 | 47.29 | 47.54 | 5,177 | -0.26(-0.55%) |
Aug 11, 2023 | 47.87 | 47.93 | 47.73 | 47.80 | 7,591 | -0.54(-1.13%) |
Aug 10, 2023 | 48.77 | 48.77 | 48.25 | 48.35 | 112,263 | +0.01(+0.02%) |
Aug 09, 2023 | 48.50 | 48.50 | 48.31 | 48.34 | 2,265 | +0.08(+0.17%) |
Aug 08, 2023 | 48.03 | 48.27 | 47.99 | 48.25 | 2,897 | -0.46(-0.94%) |
Aug 07, 2023 | 48.65 | 48.75 | 48.64 | 48.72 | 1,081 | -0.01(-0.03%) |
Aug 04, 2023 | 48.90 | 49.09 | 48.73 | 48.73 | 3,818 | +0.06(+0.13%) |
Aug 03, 2023 | 48.60 | 48.79 | 48.54 | 48.67 | 1,071 | +0.15(+0.31%) |
Aug 02, 2023 | 48.72 | 48.72 | 48.49 | 48.52 | 17,027 | -1.07(-2.15%) |