Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.58 | 47.89 | 46.89 | 47.69 | 3,790,469 | -0.08(-0.17%) |
Oct 30, 2023 | 47.72 | 47.90 | 47.08 | 47.77 | 3,671,710 | +0.40(+0.84%) |
Oct 27, 2023 | 47.06 | 47.75 | 46.77 | 47.38 | 5,919,191 | -0.88(-1.83%) |
Oct 26, 2023 | 48.56 | 48.86 | 48.16 | 48.26 | 2,883,406 | +0.08(+0.16%) |
Oct 25, 2023 | 48.08 | 48.70 | 47.96 | 48.18 | 2,416,881 | +0.22(+0.45%) |
Oct 24, 2023 | 48.00 | 48.33 | 47.64 | 47.96 | 3,801,400 | -0.36(-0.74%) |
Oct 23, 2023 | 46.94 | 48.83 | 46.94 | 48.32 | 5,125,797 | -1.48(-2.96%) |
Oct 20, 2023 | 51.00 | 51.15 | 49.78 | 49.79 | 2,386,040 | -0.69(-1.37%) |
Oct 19, 2023 | 50.85 | 51.44 | 50.38 | 50.49 | 2,641,555 | -0.27(-0.53%) |
Oct 18, 2023 | 50.94 | 51.45 | 50.63 | 50.75 | 3,488,171 | -0.33(-0.64%) |
Oct 17, 2023 | 49.22 | 51.10 | 49.19 | 51.08 | 3,366,494 | +1.73(+3.51%) |
Oct 16, 2023 | 49.41 | 49.57 | 48.91 | 49.35 | 2,195,276 | +0.26(+0.52%) |
Oct 13, 2023 | 49.00 | 49.38 | 48.59 | 49.09 | 2,269,326 | +0.11(+0.22%) |
Oct 12, 2023 | 49.72 | 49.72 | 48.67 | 48.98 | 1,914,776 | -0.44(-0.88%) |
Oct 11, 2023 | 50.00 | 50.06 | 48.14 | 49.42 | 4,046,512 | -0.63(-1.27%) |
Oct 10, 2023 | 50.26 | 50.71 | 49.99 | 50.05 | 2,269,545 | -0.07(-0.14%) |
Oct 09, 2023 | 49.43 | 50.13 | 48.98 | 50.12 | 3,149,077 | +0.54(+1.08%) |
Oct 06, 2023 | 49.21 | 50.02 | 48.98 | 49.58 | 2,947,818 | +0.22(+0.44%) |
Oct 05, 2023 | 49.66 | 50.06 | 48.97 | 49.37 | 2,520,787 | -0.61(-1.23%) |
Oct 04, 2023 | 50.04 | 50.55 | 49.68 | 49.98 | 2,785,450 | +0.11(+0.22%) |
Oct 03, 2023 | 49.09 | 50.16 | 48.95 | 49.87 | 3,893,141 | +0.29(+0.58%) |
Oct 02, 2023 | 50.47 | 50.47 | 49.27 | 49.58 | 3,700,713 | -1.10(-2.17%) |
Sep 29, 2023 | 50.82 | 51.07 | 50.45 | 50.68 | 3,540,685 | +0.25(+0.49%) |
Sep 28, 2023 | 50.34 | 50.75 | 49.98 | 50.44 | 3,114,978 | +0.16(+0.32%) |
Sep 27, 2023 | 50.56 | 50.85 | 49.93 | 50.28 | 2,615,355 | -0.04(-0.08%) |
Sep 26, 2023 | 50.56 | 50.94 | 50.07 | 50.32 | 3,853,604 | -0.48(-0.94%) |
Sep 25, 2023 | 50.56 | 50.89 | 50.62 | 50.79 | 4,375,135 | -0.15(-0.29%) |
Sep 22, 2023 | 51.11 | 51.31 | 50.76 | 50.94 | 3,238,704 | -0.11(-0.21%) |
Sep 21, 2023 | 50.77 | 51.30 | 50.53 | 51.05 | 3,552,247 | -0.24(-0.46%) |
Sep 20, 2023 | 52.50 | 52.50 | 51.21 | 51.29 | 4,160,230 | -0.76(-1.47%) |
Sep 19, 2023 | 51.84 | 52.14 | 51.57 | 52.05 | 5,490,521 | +0.66(+1.29%) |
Sep 18, 2023 | 51.95 | 52.22 | 51.20 | 51.39 | 4,257,885 | -0.67(-1.29%) |
Sep 15, 2023 | 52.02 | 52.75 | 51.93 | 52.06 | 11,810,419 | -0.06(-0.11%) |
Sep 14, 2023 | 52.10 | 52.43 | 51.68 | 52.12 | 5,026,433 | +0.61(+1.19%) |
Sep 13, 2023 | 51.38 | 52.90 | 51.38 | 51.51 | 6,267,734 | +0.36(+0.70%) |
Sep 12, 2023 | 49.57 | 51.23 | 49.04 | 51.15 | 6,682,886 | +1.80(+3.65%) |
Sep 11, 2023 | 49.26 | 49.78 | 49.11 | 49.35 | 3,382,338 | +0.23(+0.46%) |
Sep 08, 2023 | 49.22 | 49.46 | 48.80 | 49.12 | 3,025,751 | +0.02(+0.04%) |
Sep 07, 2023 | 49.67 | 50.17 | 48.39 | 49.10 | 9,960,891 | -0.93(-1.86%) |
Sep 06, 2023 | 50.38 | 50.54 | 49.69 | 50.03 | 5,035,272 | -0.46(-0.90%) |
Sep 05, 2023 | 51.05 | 51.42 | 50.48 | 50.49 | 6,148,205 | -0.15(-0.29%) |
Sep 01, 2023 | 50.53 | 50.92 | 50.38 | 50.63 | 3,606,783 | +0.59(+1.19%) |
Aug 31, 2023 | 50.78 | 50.80 | 49.98 | 50.04 | 3,995,337 | -0.58(-1.15%) |
Aug 30, 2023 | 50.63 | 50.93 | 50.41 | 50.62 | 3,506,292 | -0.05(-0.10%) |
Aug 29, 2023 | 50.52 | 50.74 | 50.16 | 50.67 | 3,183,054 | +0.38(+0.75%) |
Aug 28, 2023 | 49.51 | 50.49 | 49.51 | 50.30 | 3,839,497 | +0.98(+1.98%) |
Aug 25, 2023 | 49.31 | 49.81 | 49.01 | 49.32 | 5,520,114 | +0.29(+0.58%) |
Aug 24, 2023 | 48.23 | 49.11 | 48.13 | 49.03 | 3,984,662 | +0.56(+1.16%) |
Aug 23, 2023 | 48.69 | 48.72 | 48.08 | 48.47 | 5,100,856 | -0.30(-0.61%) |
Aug 22, 2023 | 49.42 | 49.58 | 48.57 | 48.77 | 3,542,347 | -0.82(-1.65%) |
Aug 21, 2023 | 50.14 | 50.24 | 49.53 | 49.59 | 2,517,486 | -0.54(-1.08%) |
Aug 18, 2023 | 49.42 | 50.37 | 49.42 | 50.13 | 4,838,176 | +0.33(+0.65%) |
Aug 17, 2023 | 49.38 | 50.37 | 49.33 | 49.80 | 3,958,110 | +0.41(+0.84%) |
Aug 16, 2023 | 49.97 | 50.29 | 49.39 | 49.39 | 4,224,620 | -0.63(-1.26%) |
Aug 15, 2023 | 50.74 | 50.76 | 49.52 | 50.02 | 5,615,274 | -1.33(-2.60%) |
Aug 14, 2023 | 51.36 | 51.41 | 50.87 | 51.36 | 2,334,289 | -0.40(-0.78%) |
Aug 11, 2023 | 51.57 | 52.02 | 51.33 | 51.76 | 3,027,894 | +0.20(+0.38%) |
Aug 10, 2023 | 52.96 | 53.05 | 51.44 | 51.56 | 5,205,061 | -1.15(-2.17%) |
Aug 09, 2023 | 53.36 | 53.62 | 52.59 | 52.71 | 3,720,717 | -0.80(-1.50%) |
Aug 08, 2023 | 53.42 | 54.17 | 53.23 | 53.51 | 2,952,673 | -0.39(-0.71%) |
Aug 07, 2023 | 55.28 | 55.33 | 53.72 | 53.89 | 3,988,922 | -1.43(-2.59%) |
Aug 04, 2023 | 54.40 | 56.78 | 54.07 | 55.33 | 7,421,670 | +0.33(+0.59%) |
Aug 03, 2023 | 54.88 | 55.55 | 54.43 | 55.00 | 4,857,428 | -0.21(-0.38%) |
Aug 02, 2023 | 54.71 | 55.72 | 54.53 | 55.21 | 3,421,012 | -0.04(-0.07%) |