Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 41.55 | 41.78 | 41.36 | 41.70 | 83,166 | +0.23(+0.55%) |
Oct 30, 2023 | 41.45 | 41.59 | 41.16 | 41.47 | 496,891 | +0.48(+1.17%) |
Oct 27, 2023 | 41.33 | 41.35 | 40.87 | 40.99 | 516,856 | -0.22(-0.53%) |
Oct 26, 2023 | 41.59 | 41.63 | 41.11 | 41.21 | 4,270,768 | -0.46(-1.10%) |
Oct 25, 2023 | 42.08 | 42.08 | 41.66 | 41.67 | 12,922 | -0.67(-1.58%) |
Oct 24, 2023 | 42.26 | 42.40 | 42.16 | 42.34 | 15,285 | +0.34(+0.81%) |
Oct 23, 2023 | 41.84 | 42.33 | 41.84 | 42.00 | 24,587 | -0.12(-0.28%) |
Oct 20, 2023 | 42.59 | 42.61 | 42.12 | 42.12 | 958,357 | -0.55(-1.29%) |
Oct 19, 2023 | 43.02 | 43.08 | 42.58 | 42.67 | 8,633 | -0.35(-0.81%) |
Oct 18, 2023 | 43.37 | 43.48 | 42.91 | 43.02 | 50,769 | -0.55(-1.27%) |
Oct 17, 2023 | 43.33 | 43.72 | 43.33 | 43.57 | 8,766 | -0.03(-0.07%) |
Oct 16, 2023 | 43.45 | 43.68 | 43.45 | 43.60 | 21,455 | +0.51(+1.19%) |
Oct 13, 2023 | 43.11 | 43.22 | 42.99 | 43.09 | 15,863 | -0.28(-0.63%) |
Oct 12, 2023 | 43.64 | 43.73 | 43.17 | 43.36 | 62,747 | -0.32(-0.72%) |
Oct 11, 2023 | 43.60 | 43.68 | 43.53 | 43.68 | 3,539 | +0.19(+0.43%) |
Oct 10, 2023 | 43.60 | 43.71 | 43.49 | 43.49 | 47,108 | +0.30(+0.68%) |
Oct 09, 2023 | 42.84 | 43.28 | 42.80 | 43.20 | 5,113 | +0.24(+0.56%) |
Oct 06, 2023 | 42.22 | 43.06 | 42.11 | 42.96 | 22,265 | +0.53(+1.24%) |
Oct 05, 2023 | 42.46 | 42.51 | 42.32 | 42.43 | 7,238 | -0.07(-0.17%) |
Oct 04, 2023 | 42.18 | 42.50 | 42.18 | 42.50 | 1,403 | +0.40(+0.94%) |
Oct 03, 2023 | 42.49 | 42.54 | 42.02 | 42.11 | 8,418 | -0.59(-1.39%) |
Oct 02, 2023 | 42.73 | 42.73 | 42.49 | 42.70 | 37,201 | -0.04(-0.09%) |
Sep 29, 2023 | 43.18 | 43.18 | 42.72 | 42.74 | 15,982 | -0.07(-0.16%) |
Sep 28, 2023 | 42.47 | 43.00 | 42.47 | 42.81 | 16,024 | +0.24(+0.56%) |
Sep 27, 2023 | 42.68 | 42.73 | 42.27 | 42.57 | 14,327 | +0.00(+0.00%) |
Sep 26, 2023 | 42.73 | 42.78 | 42.48 | 42.57 | 13,805 | -0.63(-1.46%) |
Sep 25, 2023 | 42.81 | 43.21 | 42.99 | 43.20 | 3,962,608 | +0.16(+0.37%) |
Sep 22, 2023 | 43.16 | 43.35 | 43.04 | 43.04 | 16,025 | -0.09(-0.21%) |
Sep 21, 2023 | 43.50 | 43.50 | 43.06 | 43.13 | 29,963 | -0.68(-1.55%) |
Sep 20, 2023 | 44.31 | 44.34 | 43.81 | 43.81 | 19,416 | -0.43(-0.97%) |
Sep 19, 2023 | 44.17 | 44.29 | 44.00 | 44.24 | 9,646 | -0.08(-0.19%) |
Sep 18, 2023 | 44.33 | 44.39 | 44.27 | 44.32 | 4,660 | -0.09(-0.20%) |
Sep 15, 2023 | 44.73 | 44.78 | 44.41 | 44.41 | 34,220 | -0.61(-1.35%) |
Sep 14, 2023 | 44.87 | 45.08 | 44.74 | 45.02 | 112,597 | +0.43(+0.96%) |
Sep 13, 2023 | 44.66 | 44.70 | 44.54 | 44.59 | 6,918 | +0.03(+0.07%) |
Sep 12, 2023 | 44.69 | 44.79 | 44.53 | 44.56 | 3,894 | -0.27(-0.59%) |
Sep 11, 2023 | 44.73 | 44.87 | 44.66 | 44.83 | 10,068 | +0.33(+0.73%) |
Sep 08, 2023 | 44.62 | 44.62 | 44.44 | 44.50 | 17,743 | +0.03(+0.08%) |
Sep 07, 2023 | 44.30 | 44.50 | 44.29 | 44.47 | 6,058 | -0.12(-0.26%) |
Sep 06, 2023 | 44.91 | 44.91 | 44.57 | 44.58 | 815,593 | -0.30(-0.67%) |
Sep 05, 2023 | 44.89 | 45.05 | 44.87 | 44.88 | 5,478 | -0.17(-0.38%) |
Sep 01, 2023 | 45.18 | 45.20 | 44.98 | 45.05 | 8,854 | -0.01(-0.02%) |
Aug 31, 2023 | 45.10 | 45.16 | 44.96 | 45.06 | 67,524 | -0.01(-0.02%) |
Aug 30, 2023 | 44.95 | 45.08 | 44.85 | 45.07 | 54,486 | +0.22(+0.49%) |
Aug 29, 2023 | 44.27 | 45.02 | 44.27 | 44.85 | 8,466,081 | +0.64(+1.45%) |
Aug 28, 2023 | 44.17 | 44.21 | 43.99 | 44.21 | 2,561 | +0.28(+0.64%) |
Aug 25, 2023 | 43.79 | 43.97 | 43.51 | 43.93 | 6,142 | +0.32(+0.73%) |
Aug 24, 2023 | 44.27 | 44.32 | 43.61 | 43.61 | 3,000 | -0.55(-1.24%) |
Aug 23, 2023 | 43.88 | 44.21 | 43.88 | 44.16 | 2,338 | +0.43(+0.98%) |
Aug 22, 2023 | 43.93 | 43.93 | 43.69 | 43.73 | 6,300 | -0.11(-0.25%) |
Aug 21, 2023 | 43.75 | 43.84 | 43.47 | 43.84 | 1,400 | +0.32(+0.74%) |
Aug 18, 2023 | 43.28 | 43.65 | 43.28 | 43.52 | 139,193 | -0.01(-0.02%) |
Aug 17, 2023 | 43.96 | 43.96 | 43.52 | 43.53 | 2,778 | -0.34(-0.78%) |
Aug 16, 2023 | 44.26 | 44.29 | 43.87 | 43.87 | 12,075 | -0.35(-0.79%) |
Aug 15, 2023 | 44.54 | 44.54 | 44.16 | 44.22 | 4,616 | -0.49(-1.10%) |
Aug 14, 2023 | 44.63 | 44.71 | 44.57 | 44.71 | 1,885 | +0.28(+0.63%) |
Aug 11, 2023 | 44.31 | 44.55 | 44.30 | 44.43 | 1,659 | -0.08(-0.18%) |
Aug 10, 2023 | 45.03 | 45.03 | 44.47 | 44.51 | 4,243 | +0.03(+0.07%) |
Aug 09, 2023 | 44.93 | 44.93 | 44.44 | 44.48 | 72,506 | -0.35(-0.78%) |
Aug 08, 2023 | 44.66 | 44.83 | 44.51 | 44.83 | 35,972 | -0.20(-0.44%) |
Aug 07, 2023 | 44.73 | 45.03 | 44.73 | 45.03 | 15,141 | +0.39(+0.87%) |
Aug 04, 2023 | 44.90 | 45.20 | 44.56 | 44.64 | 15,459 | -0.24(-0.53%) |
Aug 03, 2023 | 44.71 | 44.97 | 44.71 | 44.88 | 20,346 | -0.10(-0.22%) |
Aug 02, 2023 | 45.15 | 45.16 | 44.94 | 44.98 | 4,466 | -0.64(-1.40%) |