Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.38 | 46.61 | 46.31 | 46.61 | 8,720 | +0.23(+0.50%) |
Oct 30, 2023 | 46.19 | 46.45 | 46.06 | 46.38 | 1,660 | +0.55(+1.19%) |
Oct 27, 2023 | 46.31 | 46.31 | 45.74 | 45.83 | 6,840 | -0.25(-0.55%) |
Oct 26, 2023 | 46.29 | 46.30 | 46.02 | 46.08 | 7,589 | -0.50(-1.08%) |
Oct 25, 2023 | 46.89 | 46.89 | 46.59 | 46.59 | 21,258 | -0.77(-1.63%) |
Oct 24, 2023 | 47.11 | 47.39 | 47.11 | 47.36 | 4,346 | +0.34(+0.73%) |
Oct 23, 2023 | 47.09 | 47.47 | 47.02 | 47.02 | 4,597 | -0.15(-0.32%) |
Oct 20, 2023 | 47.63 | 47.63 | 47.16 | 47.16 | 22,098 | -0.60(-1.25%) |
Oct 19, 2023 | 48.16 | 48.16 | 47.63 | 47.76 | 3,103 | -0.48(-1.00%) |
Oct 18, 2023 | 48.50 | 48.50 | 48.24 | 48.24 | 469 | -0.61(-1.24%) |
Oct 17, 2023 | 48.53 | 49.08 | 48.53 | 48.85 | 14,528 | -0.05(-0.09%) |
Oct 16, 2023 | 48.69 | 48.90 | 48.69 | 48.90 | 2,187 | +0.52(+1.07%) |
Oct 13, 2023 | 48.79 | 48.79 | 48.34 | 48.38 | 2,367 | -0.30(-0.62%) |
Oct 12, 2023 | 48.98 | 48.98 | 48.59 | 48.68 | 12,280 | -0.27(-0.55%) |
Oct 11, 2023 | 48.97 | 48.97 | 48.70 | 48.95 | 10,478 | +0.28(+0.58%) |
Oct 10, 2023 | 48.55 | 48.96 | 48.55 | 48.67 | 2,275 | +0.26(+0.54%) |
Oct 09, 2023 | 48.00 | 48.46 | 48.00 | 48.41 | 5,499 | +0.29(+0.60%) |
Oct 06, 2023 | 47.23 | 48.16 | 47.23 | 48.12 | 4,821 | +0.63(+1.32%) |
Oct 05, 2023 | 47.32 | 47.53 | 47.22 | 47.49 | 4,938 | -0.01(-0.02%) |
Oct 04, 2023 | 47.05 | 47.50 | 46.98 | 47.50 | 5,045 | +0.48(+1.03%) |
Oct 03, 2023 | 47.54 | 47.55 | 46.92 | 47.02 | 11,286 | -0.69(-1.45%) |
Oct 02, 2023 | 47.69 | 47.71 | 47.48 | 47.71 | 9,328 | +0.03(+0.06%) |
Sep 29, 2023 | 48.02 | 48.05 | 47.62 | 47.68 | 5,189 | -0.16(-0.34%) |
Sep 28, 2023 | 47.51 | 47.95 | 47.51 | 47.84 | 5,450 | +0.34(+0.71%) |
Sep 27, 2023 | 47.62 | 47.62 | 47.26 | 47.51 | 25,437 | +0.01(+0.02%) |
Sep 26, 2023 | 47.76 | 47.76 | 47.50 | 47.50 | 3,430 | -0.70(-1.46%) |
Sep 25, 2023 | 47.77 | 48.20 | 48.11 | 48.20 | 1,580 | +0.19(+0.39%) |
Sep 22, 2023 | 48.30 | 48.30 | 48.01 | 48.01 | 2,559 | -0.11(-0.23%) |
Sep 21, 2023 | 48.37 | 48.37 | 48.12 | 48.12 | 2,509 | -0.76(-1.55%) |
Sep 20, 2023 | 49.46 | 49.46 | 48.88 | 48.88 | 2,421 | -0.41(-0.82%) |
Sep 19, 2023 | 49.26 | 49.31 | 49.05 | 49.29 | 1,923 | -0.03(-0.07%) |
Sep 18, 2023 | 49.08 | 49.42 | 49.08 | 49.32 | 6,009 | +0.07(+0.15%) |
Sep 15, 2023 | 49.43 | 49.43 | 49.24 | 49.25 | 3,039 | -0.76(-1.52%) |
Sep 14, 2023 | 49.91 | 50.03 | 49.91 | 50.01 | 3,296 | +0.50(+1.00%) |
Sep 13, 2023 | 49.61 | 49.64 | 49.43 | 49.51 | 2,723 | +0.02(+0.04%) |
Sep 12, 2023 | 49.59 | 49.65 | 49.49 | 49.49 | 2,508 | -0.33(-0.67%) |
Sep 11, 2023 | 49.76 | 49.86 | 49.72 | 49.83 | 1,951 | +0.28(+0.57%) |
Sep 08, 2023 | 49.67 | 49.67 | 49.45 | 49.54 | 1,675 | +0.10(+0.21%) |
Sep 07, 2023 | 49.12 | 49.44 | 49.12 | 49.44 | 3,516 | -0.11(-0.22%) |
Sep 06, 2023 | 49.63 | 49.63 | 49.37 | 49.55 | 2,945 | -0.36(-0.73%) |
Sep 05, 2023 | 49.95 | 49.95 | 49.91 | 49.91 | 894 | -0.20(-0.40%) |
Sep 01, 2023 | 50.14 | 50.14 | 50.11 | 50.11 | 282 | +0.05(+0.10%) |
Aug 31, 2023 | 50.22 | 50.22 | 50.06 | 50.06 | 7,432 | -0.01(-0.02%) |
Aug 30, 2023 | 49.99 | 50.12 | 49.92 | 50.08 | 5,230 | +0.17(+0.33%) |
Aug 29, 2023 | 49.33 | 49.97 | 49.30 | 49.91 | 6,422 | +0.74(+1.50%) |
Aug 28, 2023 | 49.26 | 49.26 | 49.09 | 49.17 | 1,478 | +0.26(+0.54%) |
Aug 25, 2023 | 48.85 | 48.91 | 48.73 | 48.91 | 446 | +0.36(+0.74%) |
Aug 24, 2023 | 48.92 | 48.95 | 48.56 | 48.55 | 27,945 | -0.59(-1.20%) |
Aug 23, 2023 | 48.98 | 49.21 | 48.98 | 49.14 | 5,588 | +0.47(+0.96%) |
Aug 22, 2023 | 48.79 | 48.84 | 48.64 | 48.67 | 3,903 | -0.15(-0.30%) |
Aug 21, 2023 | 48.50 | 48.84 | 48.41 | 48.82 | 14,803 | +0.30(+0.63%) |
Aug 18, 2023 | 48.00 | 48.52 | 48.00 | 48.52 | 580 | -0.05(-0.11%) |
Aug 17, 2023 | 48.73 | 48.79 | 48.53 | 48.57 | 4,690 | -0.27(-0.56%) |
Aug 16, 2023 | 49.00 | 49.29 | 48.84 | 48.84 | 712 | -0.38(-0.77%) |
Aug 15, 2023 | 49.42 | 49.49 | 49.22 | 49.22 | 14,158 | -0.53(-1.06%) |
Aug 14, 2023 | 49.59 | 49.75 | 49.59 | 49.75 | 1,352 | +0.25(+0.51%) |
Aug 11, 2023 | 49.56 | 49.58 | 49.44 | 49.50 | 4,590 | -0.06(-0.12%) |
Aug 10, 2023 | 49.89 | 49.96 | 49.55 | 49.56 | 33,465 | -0.02(-0.05%) |
Aug 09, 2023 | 49.55 | 49.84 | 49.55 | 49.58 | 8,205 | -0.37(-0.74%) |
Aug 08, 2023 | 49.56 | 49.95 | 49.56 | 49.95 | 12,461 | -0.08(-0.16%) |
Aug 07, 2023 | 49.70 | 50.03 | 49.70 | 50.03 | 4,010 | +0.52(+1.05%) |
Aug 04, 2023 | 49.91 | 50.17 | 49.48 | 49.51 | 2,102 | -0.45(-0.90%) |
Aug 03, 2023 | 49.84 | 50.07 | 49.84 | 49.96 | 5,656 | -0.06(-0.12%) |
Aug 02, 2023 | 50.00 | 50.13 | 50.00 | 50.02 | 3,605 | -0.64(-1.26%) |