Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.16 | 47.26 | 46.97 | 47.22 | 33,550 | -0.15(-0.32%) |
Oct 30, 2023 | 47.34 | 47.44 | 47.16 | 47.37 | 115,476 | +0.43(+0.91%) |
Oct 27, 2023 | 47.38 | 47.44 | 46.93 | 46.94 | 67,470 | -0.10(-0.21%) |
Oct 26, 2023 | 46.87 | 47.11 | 46.86 | 47.04 | 16,033 | +0.12(+0.26%) |
Oct 25, 2023 | 47.25 | 47.25 | 46.88 | 46.92 | 30,760 | -0.54(-1.14%) |
Oct 24, 2023 | 47.20 | 47.55 | 47.20 | 47.46 | 14,154 | +0.50(+1.07%) |
Oct 23, 2023 | 46.61 | 47.16 | 46.61 | 46.96 | 15,182 | -0.08(-0.16%) |
Oct 20, 2023 | 47.14 | 47.29 | 47.00 | 47.03 | 14,307 | -0.55(-1.15%) |
Oct 19, 2023 | 47.59 | 47.96 | 47.55 | 47.58 | 15,614 | -0.29(-0.61%) |
Oct 18, 2023 | 48.14 | 48.20 | 47.84 | 47.87 | 28,490 | -0.79(-1.62%) |
Oct 17, 2023 | 48.45 | 48.85 | 48.42 | 48.66 | 71,171 | +0.01(+0.02%) |
Oct 16, 2023 | 48.43 | 48.75 | 48.43 | 48.65 | 35,395 | +0.22(+0.45%) |
Oct 13, 2023 | 48.57 | 48.70 | 48.32 | 48.43 | 30,009 | -0.08(-0.16%) |
Oct 12, 2023 | 48.92 | 48.92 | 48.40 | 48.51 | 35,849 | -0.49(-1.00%) |
Oct 11, 2023 | 49.09 | 49.13 | 48.89 | 49.01 | 18,241 | -0.07(-0.14%) |
Oct 10, 2023 | 48.74 | 49.07 | 48.72 | 49.07 | 23,784 | +0.67(+1.38%) |
Oct 09, 2023 | 48.22 | 48.43 | 48.04 | 48.41 | 50,596 | -0.36(-0.75%) |
Oct 06, 2023 | 48.18 | 48.82 | 48.18 | 48.77 | 24,962 | +0.53(+1.10%) |
Oct 05, 2023 | 48.42 | 48.42 | 48.18 | 48.24 | 343,436 | -0.18(-0.37%) |
Oct 04, 2023 | 48.65 | 48.67 | 48.26 | 48.41 | 181,182 | -0.30(-0.62%) |
Oct 03, 2023 | 49.03 | 49.05 | 48.68 | 48.72 | 18,353 | -0.60(-1.22%) |
Oct 02, 2023 | 49.36 | 49.36 | 49.22 | 49.32 | 22,692 | -0.25(-0.50%) |
Sep 29, 2023 | 49.93 | 49.93 | 49.51 | 49.57 | 43,807 | +0.18(+0.36%) |
Sep 28, 2023 | 49.23 | 49.49 | 49.09 | 49.39 | 56,082 | +0.08(+0.16%) |
Sep 27, 2023 | 49.36 | 49.69 | 49.18 | 49.31 | 94,734 | -0.05(-0.10%) |
Sep 26, 2023 | 49.57 | 49.60 | 49.32 | 49.36 | 30,244 | -0.51(-1.03%) |
Sep 25, 2023 | 49.86 | 49.85 | 49.77 | 49.87 | 17,677 | -0.01(-0.02%) |
Sep 22, 2023 | 50.05 | 50.05 | 49.80 | 49.88 | 18,078 | +0.39(+0.80%) |
Sep 21, 2023 | 49.65 | 49.73 | 49.48 | 49.49 | 51,617 | -0.40(-0.81%) |
Sep 20, 2023 | 50.13 | 50.28 | 49.88 | 49.89 | 19,816 | -0.11(-0.22%) |
Sep 19, 2023 | 49.99 | 50.01 | 49.89 | 50.00 | 21,346 | +0.09(+0.18%) |
Sep 18, 2023 | 49.97 | 49.97 | 49.82 | 49.91 | 9,789 | -0.08(-0.15%) |
Sep 15, 2023 | 50.23 | 50.23 | 49.96 | 49.99 | 14,215 | -0.28(-0.55%) |
Sep 14, 2023 | 50.04 | 50.35 | 50.01 | 50.26 | 34,247 | +0.36(+0.73%) |
Sep 13, 2023 | 49.86 | 49.98 | 49.85 | 49.90 | 10,923 | -0.12(-0.23%) |
Sep 12, 2023 | 49.83 | 50.04 | 49.83 | 50.02 | 12,274 | -0.09(-0.17%) |
Sep 11, 2023 | 49.98 | 50.10 | 49.90 | 50.10 | 18,007 | +0.46(+0.92%) |
Sep 08, 2023 | 49.68 | 49.72 | 49.55 | 49.65 | 18,447 | +0.19(+0.39%) |
Sep 07, 2023 | 49.47 | 49.61 | 49.45 | 49.45 | 21,151 | -0.15(-0.29%) |
Sep 06, 2023 | 49.78 | 49.78 | 49.58 | 49.60 | 12,466 | -0.20(-0.41%) |
Sep 05, 2023 | 49.96 | 49.96 | 49.80 | 49.80 | 16,765 | -0.32(-0.64%) |
Sep 01, 2023 | 50.31 | 50.35 | 49.99 | 50.12 | 24,233 | +0.53(+1.07%) |
Aug 31, 2023 | 50.04 | 50.04 | 49.59 | 49.59 | 10,062 | -0.67(-1.32%) |
Aug 30, 2023 | 50.33 | 50.41 | 50.21 | 50.25 | 6,784 | -0.24(-0.47%) |
Aug 29, 2023 | 49.96 | 50.49 | 49.96 | 50.49 | 21,772 | +0.45(+0.89%) |
Aug 28, 2023 | 49.85 | 50.04 | 49.85 | 50.04 | 20,595 | +0.45(+0.90%) |
Aug 25, 2023 | 49.42 | 49.63 | 49.30 | 49.60 | 14,929 | +0.11(+0.22%) |
Aug 24, 2023 | 49.80 | 49.80 | 49.47 | 49.49 | 12,999 | -0.12(-0.24%) |
Aug 23, 2023 | 49.42 | 49.71 | 49.41 | 49.61 | 21,438 | +0.42(+0.85%) |
Aug 22, 2023 | 49.29 | 49.33 | 49.14 | 49.19 | 20,545 | +0.06(+0.12%) |
Aug 21, 2023 | 48.97 | 49.22 | 48.88 | 49.13 | 110,619 | +0.27(+0.56%) |
Aug 18, 2023 | 48.81 | 48.92 | 48.81 | 48.86 | 10,447 | -0.31(-0.63%) |
Aug 17, 2023 | 49.42 | 49.42 | 49.12 | 49.17 | 17,027 | +0.13(+0.26%) |
Aug 16, 2023 | 49.14 | 49.36 | 49.02 | 49.05 | 18,171 | -0.17(-0.34%) |
Aug 15, 2023 | 49.39 | 49.39 | 49.20 | 49.21 | 15,907 | -0.42(-0.85%) |
Aug 14, 2023 | 49.47 | 49.64 | 49.36 | 49.64 | 14,427 | -0.02(-0.04%) |
Aug 11, 2023 | 49.75 | 49.93 | 49.65 | 49.66 | 7,323 | -0.25(-0.50%) |
Aug 10, 2023 | 50.08 | 50.34 | 49.86 | 49.91 | 9,294 | -0.09(-0.17%) |
Aug 09, 2023 | 49.94 | 50.01 | 49.85 | 50.00 | 13,862 | +0.16(+0.31%) |
Aug 08, 2023 | 49.77 | 49.84 | 49.48 | 49.84 | 20,627 | -0.25(-0.50%) |
Aug 07, 2023 | 50.23 | 50.23 | 50.04 | 50.09 | 50,020 | -0.11(-0.21%) |
Aug 04, 2023 | 50.27 | 50.44 | 50.14 | 50.20 | 20,819 | +0.28(+0.56%) |
Aug 03, 2023 | 50.03 | 50.08 | 49.92 | 49.92 | 16,641 | -0.19(-0.39%) |
Aug 02, 2023 | 50.53 | 50.53 | 50.10 | 50.11 | 24,090 | -0.73(-1.43%) |