Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.24 | 46.50 | 45.99 | 46.41 | 16,045 | +0.04(+0.09%) |
Oct 30, 2023 | 46.07 | 46.43 | 45.73 | 46.37 | 37,577 | +1.85(+4.16%) |
Oct 27, 2023 | 44.91 | 45.00 | 44.45 | 44.52 | 33,045 | -0.15(-0.33%) |
Oct 26, 2023 | 45.10 | 45.14 | 44.32 | 44.67 | 34,060 | -0.70(-1.54%) |
Oct 25, 2023 | 45.77 | 45.93 | 45.37 | 45.37 | 22,575 | -0.43(-0.93%) |
Oct 24, 2023 | 45.85 | 46.18 | 45.70 | 45.79 | 107,186 | +0.31(+0.68%) |
Oct 23, 2023 | 46.28 | 46.28 | 44.96 | 45.49 | 28,550 | -0.99(-2.13%) |
Oct 20, 2023 | 46.89 | 46.89 | 46.29 | 46.47 | 39,603 | -0.58(-1.24%) |
Oct 19, 2023 | 47.65 | 47.71 | 46.89 | 47.06 | 21,692 | -0.78(-1.62%) |
Oct 18, 2023 | 48.02 | 48.16 | 47.80 | 47.83 | 24,404 | -0.33(-0.68%) |
Oct 17, 2023 | 47.94 | 48.39 | 47.79 | 48.16 | 27,632 | -0.14(-0.29%) |
Oct 16, 2023 | 48.41 | 48.55 | 48.10 | 48.30 | 33,998 | -0.33(-0.68%) |
Oct 13, 2023 | 49.14 | 49.17 | 48.41 | 48.63 | 30,290 | -0.41(-0.83%) |
Oct 12, 2023 | 49.24 | 49.36 | 48.81 | 49.04 | 32,566 | -0.70(-1.40%) |
Oct 11, 2023 | 50.07 | 50.08 | 49.49 | 49.74 | 23,398 | -0.74(-1.46%) |
Oct 10, 2023 | 50.36 | 50.77 | 50.24 | 50.47 | 39,823 | +0.38(+0.76%) |
Oct 09, 2023 | 50.90 | 50.90 | 49.50 | 50.09 | 355,933 | -3.84(-7.12%) |
Oct 06, 2023 | 52.75 | 54.07 | 52.75 | 53.93 | 3,659 | +0.92(+1.73%) |
Oct 05, 2023 | 53.06 | 53.15 | 52.78 | 53.02 | 6,674 | -0.15(-0.29%) |
Oct 04, 2023 | 52.92 | 53.35 | 52.88 | 53.17 | 4,691 | -0.13(-0.24%) |
Oct 03, 2023 | 53.98 | 54.00 | 53.22 | 53.30 | 6,430 | -1.10(-2.02%) |
Oct 02, 2023 | 54.19 | 54.50 | 54.17 | 54.40 | 231,476 | +0.61(+1.13%) |
Sep 29, 2023 | 54.05 | 54.25 | 53.79 | 53.79 | 4,410 | -0.19(-0.35%) |
Sep 28, 2023 | 53.35 | 53.98 | 53.35 | 53.98 | 6,194 | +0.74(+1.38%) |
Sep 27, 2023 | 53.20 | 53.24 | 52.99 | 53.24 | 1,628 | +0.12(+0.22%) |
Sep 26, 2023 | 53.48 | 53.48 | 53.12 | 53.12 | 2,207 | -0.82(-1.51%) |
Sep 25, 2023 | 53.73 | 53.98 | 53.77 | 53.94 | 6,775 | +0.01(+0.01%) |
Sep 22, 2023 | 54.03 | 54.06 | 53.77 | 53.93 | 4,067 | +0.14(+0.26%) |
Sep 21, 2023 | 54.26 | 54.26 | 53.04 | 53.79 | 19,936 | -0.21(-0.40%) |
Sep 20, 2023 | 54.30 | 54.68 | 54.01 | 54.01 | 16,776 | +0.16(+0.30%) |
Sep 19, 2023 | 54.02 | 54.11 | 53.69 | 53.85 | 15,368 | +0.01(+0.02%) |
Sep 18, 2023 | 53.84 | 54.19 | 53.45 | 53.84 | 18,509 | -0.03(-0.05%) |
Sep 15, 2023 | 54.08 | 54.14 | 53.67 | 53.87 | 2,096 | -0.37(-0.68%) |
Sep 14, 2023 | 53.98 | 54.28 | 53.98 | 54.23 | 3,435 | +0.47(+0.87%) |
Sep 13, 2023 | 54.09 | 54.09 | 53.77 | 53.77 | 2,309 | -0.63(-1.15%) |
Sep 12, 2023 | 54.62 | 54.62 | 54.17 | 54.40 | 3,807 | -0.27(-0.49%) |
Sep 11, 2023 | 54.44 | 54.74 | 54.44 | 54.66 | 16,691 | +1.23(+2.31%) |
Sep 08, 2023 | 53.44 | 53.86 | 53.41 | 53.43 | 5,389 | -0.04(-0.07%) |
Sep 07, 2023 | 53.71 | 53.71 | 53.32 | 53.47 | 20,457 | -0.62(-1.14%) |
Sep 06, 2023 | 54.40 | 54.55 | 53.94 | 54.09 | 12,523 | -0.29(-0.53%) |
Sep 05, 2023 | 54.83 | 54.83 | 54.38 | 54.38 | 4,409 | -0.43(-0.78%) |
Sep 01, 2023 | 54.86 | 54.95 | 54.71 | 54.80 | 7,675 | -0.05(-0.09%) |
Aug 31, 2023 | 54.78 | 54.96 | 54.75 | 54.85 | 13,049 | +0.05(+0.09%) |
Aug 30, 2023 | 54.85 | 54.97 | 54.68 | 54.80 | 23,609 | +0.18(+0.33%) |
Aug 29, 2023 | 53.82 | 54.77 | 53.71 | 54.62 | 74,183 | +0.22(+0.40%) |
Aug 28, 2023 | 54.56 | 54.60 | 54.34 | 54.41 | 24,380 | +0.25(+0.46%) |
Aug 25, 2023 | 54.19 | 54.37 | 53.68 | 54.16 | 10,933 | +0.11(+0.20%) |
Aug 24, 2023 | 54.81 | 54.81 | 53.89 | 54.05 | 85,069 | -1.02(-1.84%) |
Aug 23, 2023 | 54.55 | 55.14 | 54.55 | 55.06 | 54,575 | +0.68(+1.24%) |
Aug 22, 2023 | 54.49 | 54.72 | 54.28 | 54.39 | 342,884 | +0.09(+0.17%) |
Aug 21, 2023 | 53.94 | 54.45 | 53.80 | 54.30 | 99,585 | +0.69(+1.28%) |
Aug 18, 2023 | 53.71 | 53.86 | 53.17 | 53.61 | 138,194 | -0.41(-0.76%) |
Aug 17, 2023 | 54.50 | 54.50 | 53.82 | 54.02 | 55,867 | -0.64(-1.17%) |
Aug 16, 2023 | 55.10 | 55.17 | 54.65 | 54.65 | 63,481 | -0.60(-1.08%) |
Aug 15, 2023 | 55.61 | 55.61 | 55.20 | 55.25 | 76,420 | -0.25(-0.45%) |
Aug 14, 2023 | 55.37 | 55.76 | 55.15 | 55.50 | 105,604 | -0.41(-0.73%) |
Aug 11, 2023 | 56.14 | 56.38 | 55.85 | 55.91 | 35,663 | -0.47(-0.83%) |
Aug 10, 2023 | 56.59 | 56.59 | 56.25 | 56.38 | 11,197 | +0.11(+0.20%) |
Aug 09, 2023 | 56.69 | 56.74 | 55.99 | 56.26 | 54,856 | +0.17(+0.31%) |
Aug 08, 2023 | 56.05 | 56.09 | 55.43 | 56.09 | 75,918 | -0.81(-1.42%) |
Aug 07, 2023 | 56.81 | 56.90 | 56.39 | 56.89 | 46,240 | +0.60(+1.06%) |
Aug 04, 2023 | 56.92 | 56.92 | 56.06 | 56.30 | 45,386 | -0.10(-0.18%) |
Aug 03, 2023 | 56.07 | 56.57 | 56.00 | 56.40 | 49,735 | +0.28(+0.50%) |
Aug 02, 2023 | 56.70 | 56.72 | 56.02 | 56.12 | 22,499 | -1.17(-2.05%) |