Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.20 | 47.20 | 46.83 | 47.08 | 10,829 | +0.06(+0.13%) |
Oct 30, 2023 | 46.71 | 47.26 | 46.66 | 47.02 | 5,315 | +0.90(+1.96%) |
Oct 27, 2023 | 46.84 | 46.84 | 46.05 | 46.12 | 7,540 | -0.62(-1.32%) |
Oct 26, 2023 | 46.64 | 46.93 | 46.48 | 46.73 | 5,936 | +0.16(+0.35%) |
Oct 25, 2023 | 47.02 | 47.02 | 46.48 | 46.57 | 6,158 | -0.95(-2.01%) |
Oct 24, 2023 | 47.55 | 47.69 | 47.26 | 47.53 | 4,275 | +0.44(+0.94%) |
Oct 23, 2023 | 46.74 | 47.60 | 46.67 | 47.09 | 807,265 | -0.04(-0.07%) |
Oct 20, 2023 | 47.48 | 47.56 | 47.02 | 47.12 | 13,877 | -0.76(-1.60%) |
Oct 19, 2023 | 48.38 | 48.38 | 47.59 | 47.88 | 9,980 | -0.82(-1.69%) |
Oct 18, 2023 | 49.26 | 49.26 | 48.48 | 48.71 | 5,535 | -1.16(-2.32%) |
Oct 17, 2023 | 49.25 | 50.14 | 49.25 | 49.86 | 15,820 | -0.15(-0.30%) |
Oct 16, 2023 | 49.66 | 50.10 | 49.65 | 50.02 | 9,130 | +0.67(+1.36%) |
Oct 13, 2023 | 50.11 | 50.11 | 49.05 | 49.34 | 16,359 | -0.86(-1.71%) |
Oct 12, 2023 | 50.66 | 50.84 | 50.05 | 50.20 | 16,460 | -0.53(-1.04%) |
Oct 11, 2023 | 50.76 | 51.01 | 50.48 | 50.73 | 10,335 | +0.24(+0.47%) |
Oct 10, 2023 | 50.25 | 50.75 | 50.25 | 50.49 | 28,388 | +0.74(+1.49%) |
Oct 09, 2023 | 49.61 | 49.92 | 49.61 | 49.75 | 5,240 | -0.22(-0.43%) |
Oct 06, 2023 | 49.96 | 50.22 | 49.85 | 49.97 | 3,685 | +0.73(+1.47%) |
Oct 05, 2023 | 49.07 | 49.32 | 48.81 | 49.25 | 7,179 | +0.22(+0.44%) |
Oct 04, 2023 | 48.93 | 49.03 | 48.34 | 49.03 | 115,117 | +0.26(+0.53%) |
Oct 03, 2023 | 49.49 | 49.49 | 48.57 | 48.77 | 8,228 | -0.93(-1.88%) |
Oct 02, 2023 | 50.15 | 50.36 | 49.43 | 49.71 | 29,852 | -0.91(-1.80%) |
Sep 29, 2023 | 51.45 | 51.45 | 50.42 | 50.62 | 8,829 | -0.11(-0.21%) |
Sep 28, 2023 | 50.24 | 50.84 | 50.24 | 50.72 | 7,193 | +0.52(+1.03%) |
Sep 27, 2023 | 50.32 | 50.37 | 49.84 | 50.21 | 10,742 | -0.05(-0.10%) |
Sep 26, 2023 | 50.75 | 50.93 | 50.13 | 50.26 | 4,789 | -0.73(-1.44%) |
Sep 25, 2023 | 50.57 | 51.13 | 50.85 | 50.99 | 25,336 | +0.13(+0.25%) |
Sep 22, 2023 | 51.19 | 51.23 | 50.75 | 50.86 | 9,935 | -0.20(-0.39%) |
Sep 21, 2023 | 51.66 | 51.66 | 51.02 | 51.06 | 23,098 | -0.96(-1.85%) |
Sep 20, 2023 | 52.44 | 52.91 | 52.02 | 52.02 | 27,934 | -0.20(-0.39%) |
Sep 19, 2023 | 52.31 | 52.46 | 52.03 | 52.23 | 8,171 | +0.18(+0.34%) |
Sep 18, 2023 | 52.33 | 52.36 | 52.01 | 52.05 | 13,495 | -0.55(-1.05%) |
Sep 15, 2023 | 52.55 | 52.68 | 52.39 | 52.61 | 7,305 | +0.46(+0.88%) |
Sep 14, 2023 | 52.09 | 52.44 | 52.02 | 52.15 | 71,858 | +0.13(+0.25%) |
Sep 13, 2023 | 51.98 | 52.20 | 51.78 | 52.02 | 6,735 | -0.10(-0.20%) |
Sep 12, 2023 | 51.88 | 52.37 | 51.88 | 52.12 | 20,531 | +0.08(+0.15%) |
Sep 11, 2023 | 52.01 | 52.21 | 51.89 | 52.04 | 18,741 | +0.34(+0.66%) |
Sep 08, 2023 | 51.59 | 51.81 | 51.35 | 51.71 | 5,248 | -0.05(-0.09%) |
Sep 07, 2023 | 51.54 | 51.83 | 51.36 | 51.75 | 31,600 | -0.02(-0.04%) |
Sep 06, 2023 | 51.97 | 52.39 | 51.54 | 51.77 | 8,111 | -0.16(-0.30%) |
Sep 05, 2023 | 52.43 | 52.43 | 51.93 | 51.93 | 3,867 | -0.12(-0.23%) |
Sep 01, 2023 | 52.33 | 52.33 | 51.86 | 52.05 | 6,771 | -0.07(-0.13%) |
Aug 31, 2023 | 52.07 | 52.33 | 51.98 | 52.12 | 9,079 | -0.15(-0.29%) |
Aug 30, 2023 | 51.80 | 52.27 | 51.80 | 52.27 | 10,905 | +0.51(+0.99%) |
Aug 29, 2023 | 50.74 | 51.96 | 50.74 | 51.75 | 4,387 | +1.03(+2.02%) |
Aug 28, 2023 | 50.46 | 51.02 | 50.45 | 50.73 | 12,846 | +0.44(+0.87%) |
Aug 25, 2023 | 50.36 | 50.36 | 49.85 | 50.29 | 5,049 | +0.24(+0.48%) |
Aug 24, 2023 | 50.57 | 50.89 | 50.05 | 50.05 | 19,736 | -0.51(-1.01%) |
Aug 23, 2023 | 50.08 | 50.58 | 50.02 | 50.56 | 21,852 | +0.44(+0.87%) |
Aug 22, 2023 | 50.66 | 50.66 | 50.08 | 50.12 | 25,420 | -0.37(-0.73%) |
Aug 21, 2023 | 50.75 | 50.75 | 50.18 | 50.49 | 9,601 | -0.19(-0.37%) |
Aug 18, 2023 | 50.02 | 50.89 | 50.02 | 50.68 | 20,210 | +0.20(+0.41%) |
Aug 17, 2023 | 51.21 | 51.21 | 50.38 | 50.47 | 13,125 | -0.76(-1.48%) |
Aug 16, 2023 | 51.47 | 51.58 | 51.13 | 51.23 | 29,146 | -0.35(-0.67%) |
Aug 15, 2023 | 52.01 | 52.01 | 51.41 | 51.58 | 12,055 | -0.71(-1.35%) |
Aug 14, 2023 | 51.96 | 52.43 | 51.78 | 52.29 | 9,185 | +0.05(+0.09%) |
Aug 11, 2023 | 52.51 | 52.52 | 52.16 | 52.24 | 7,810 | -0.39(-0.73%) |
Aug 10, 2023 | 53.04 | 53.33 | 52.53 | 52.62 | 14,320 | -0.11(-0.21%) |
Aug 09, 2023 | 52.94 | 53.13 | 52.56 | 52.74 | 5,562 | -0.30(-0.57%) |
Aug 08, 2023 | 52.84 | 53.04 | 52.43 | 53.04 | 19,158 | -0.72(-1.34%) |
Aug 07, 2023 | 53.41 | 53.76 | 53.39 | 53.76 | 5,483 | +0.53(+1.00%) |
Aug 04, 2023 | 52.98 | 53.72 | 52.89 | 53.23 | 11,597 | +0.53(+1.01%) |
Aug 03, 2023 | 52.52 | 52.74 | 52.32 | 52.69 | 7,354 | +0.01(+0.02%) |
Aug 02, 2023 | 53.24 | 53.24 | 52.45 | 52.68 | 13,517 | -1.14(-2.12%) |