Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 48.15 | 48.34 | 47.88 | 48.32 | 757,269 | +0.24(+0.50%) |
Oct 30, 2023 | 47.86 | 48.18 | 47.73 | 48.08 | 1,121,710 | +0.50(+1.04%) |
Oct 27, 2023 | 48.07 | 48.09 | 47.38 | 47.59 | 1,615,263 | -0.41(-0.85%) |
Oct 26, 2023 | 48.58 | 48.59 | 47.90 | 48.00 | 1,766,044 | -0.78(-1.61%) |
Oct 25, 2023 | 49.27 | 49.27 | 48.70 | 48.78 | 1,392,523 | -0.77(-1.56%) |
Oct 24, 2023 | 49.48 | 49.67 | 49.23 | 49.55 | 1,402,531 | +0.29(+0.58%) |
Oct 23, 2023 | 49.21 | 49.64 | 48.98 | 49.27 | 2,070,110 | -0.10(-0.20%) |
Oct 20, 2023 | 49.83 | 49.90 | 49.35 | 49.37 | 932,237 | -0.50(-1.00%) |
Oct 19, 2023 | 50.39 | 50.47 | 49.77 | 49.86 | 1,717,509 | -0.40(-0.79%) |
Oct 18, 2023 | 50.57 | 50.68 | 50.11 | 50.26 | 486,389 | -0.44(-0.86%) |
Oct 17, 2023 | 50.33 | 50.87 | 50.26 | 50.70 | 602,520 | -0.02(-0.04%) |
Oct 16, 2023 | 50.45 | 50.88 | 50.45 | 50.72 | 823,508 | +0.46(+0.91%) |
Oct 13, 2023 | 50.65 | 50.79 | 50.10 | 50.26 | 735,378 | -0.18(-0.35%) |
Oct 12, 2023 | 50.67 | 50.82 | 50.17 | 50.44 | 536,779 | -0.06(-0.12%) |
Oct 11, 2023 | 50.48 | 50.53 | 50.14 | 50.50 | 591,052 | +0.07(+0.14%) |
Oct 10, 2023 | 50.31 | 50.74 | 50.21 | 50.43 | 776,929 | +0.21(+0.42%) |
Oct 09, 2023 | 49.75 | 50.27 | 49.65 | 50.22 | 712,210 | +0.34(+0.68%) |
Oct 06, 2023 | 49.04 | 50.08 | 48.95 | 49.88 | 1,774,151 | +0.59(+1.19%) |
Oct 05, 2023 | 49.27 | 49.41 | 48.98 | 49.30 | 1,118,987 | -0.06(-0.12%) |
Oct 04, 2023 | 49.18 | 49.40 | 48.95 | 49.36 | 1,863,378 | +0.19(+0.38%) |
Oct 03, 2023 | 49.50 | 49.71 | 49.01 | 49.17 | 1,894,236 | -0.57(-1.14%) |
Oct 02, 2023 | 49.63 | 49.80 | 49.36 | 49.73 | 1,215,278 | +0.05(+0.10%) |
Sep 29, 2023 | 50.24 | 50.24 | 49.50 | 49.68 | 848,790 | -0.27(-0.54%) |
Sep 28, 2023 | 49.60 | 50.14 | 49.55 | 49.95 | 848,695 | +0.30(+0.60%) |
Sep 27, 2023 | 49.64 | 49.79 | 49.21 | 49.65 | 1,273,235 | +0.22(+0.44%) |
Sep 26, 2023 | 49.79 | 49.79 | 49.33 | 49.44 | 832,880 | -0.66(-1.31%) |
Sep 25, 2023 | 49.70 | 50.09 | 49.82 | 50.09 | 1,529,953 | +0.26(+0.52%) |
Sep 22, 2023 | 49.90 | 50.19 | 49.77 | 49.83 | 757,947 | +0.03(+0.06%) |
Sep 21, 2023 | 50.21 | 50.25 | 49.76 | 49.80 | 643,099 | -0.76(-1.51%) |
Sep 20, 2023 | 51.19 | 51.25 | 50.54 | 50.57 | 635,492 | -0.55(-1.07%) |
Sep 19, 2023 | 51.14 | 51.15 | 50.76 | 51.11 | 603,036 | -0.10(-0.19%) |
Sep 18, 2023 | 50.92 | 51.33 | 50.92 | 51.21 | 524,059 | +0.21(+0.41%) |
Sep 15, 2023 | 51.44 | 51.47 | 50.94 | 51.00 | 707,037 | -0.64(-1.25%) |
Sep 14, 2023 | 51.58 | 51.70 | 51.36 | 51.64 | 478,944 | +0.33(+0.64%) |
Sep 13, 2023 | 51.27 | 51.43 | 51.15 | 51.32 | 1,344,742 | +0.07(+0.14%) |
Sep 12, 2023 | 51.33 | 51.48 | 51.16 | 51.25 | 372,146 | -0.20(-0.38%) |
Sep 11, 2023 | 51.56 | 51.63 | 51.21 | 51.45 | 535,108 | +0.11(+0.21%) |
Sep 08, 2023 | 51.31 | 51.51 | 51.23 | 51.34 | 421,507 | +0.10(+0.19%) |
Sep 07, 2023 | 51.16 | 51.33 | 51.04 | 51.24 | 491,596 | -0.25(-0.48%) |
Sep 06, 2023 | 51.67 | 51.69 | 51.18 | 51.49 | 1,441,888 | -0.28(-0.54%) |
Sep 05, 2023 | 51.92 | 52.00 | 51.73 | 51.76 | 741,882 | -0.23(-0.44%) |
Sep 01, 2023 | 52.22 | 52.27 | 51.78 | 51.99 | 665,436 | +0.08(+0.15%) |
Aug 31, 2023 | 51.99 | 52.18 | 51.89 | 51.91 | 748,626 | -0.01(-0.02%) |
Aug 30, 2023 | 51.78 | 51.97 | 51.65 | 51.92 | 545,483 | +0.24(+0.46%) |
Aug 29, 2023 | 50.98 | 51.69 | 50.94 | 51.68 | 1,708,774 | +0.69(+1.36%) |
Aug 28, 2023 | 50.91 | 51.05 | 50.74 | 50.99 | 1,155,784 | +0.39(+0.76%) |
Aug 25, 2023 | 50.43 | 50.78 | 50.07 | 50.61 | 854,005 | +0.35(+0.69%) |
Aug 24, 2023 | 51.21 | 51.25 | 50.25 | 50.26 | 825,777 | -0.64(-1.26%) |
Aug 23, 2023 | 50.46 | 50.96 | 50.43 | 50.90 | 754,508 | +0.54(+1.08%) |
Aug 22, 2023 | 50.78 | 50.78 | 50.28 | 50.36 | 2,249,874 | -0.19(-0.37%) |
Aug 21, 2023 | 50.22 | 50.62 | 50.05 | 50.55 | 386,125 | +0.48(+0.97%) |
Aug 18, 2023 | 49.69 | 50.16 | 49.67 | 50.06 | 553,963 | +0.09(+0.18%) |
Aug 17, 2023 | 50.42 | 50.46 | 49.91 | 49.97 | 558,943 | -0.23(-0.45%) |
Aug 16, 2023 | 50.52 | 50.77 | 50.19 | 50.20 | 360,121 | -0.35(-0.69%) |
Aug 15, 2023 | 50.94 | 50.96 | 50.48 | 50.55 | 573,806 | -0.52(-1.03%) |
Aug 14, 2023 | 50.56 | 51.09 | 50.52 | 51.07 | 525,831 | +0.45(+0.88%) |
Aug 11, 2023 | 50.47 | 50.73 | 50.39 | 50.63 | 434,713 | -0.04(-0.08%) |
Aug 10, 2023 | 50.89 | 51.30 | 50.53 | 50.66 | 475,315 | +0.03(+0.06%) |
Aug 09, 2023 | 50.96 | 50.99 | 50.56 | 50.64 | 307,518 | -0.26(-0.51%) |
Aug 08, 2023 | 50.89 | 50.93 | 50.51 | 50.89 | 495,533 | -0.33(-0.64%) |
Aug 07, 2023 | 50.89 | 51.22 | 50.89 | 51.22 | 866,831 | +0.54(+1.07%) |
Aug 04, 2023 | 51.10 | 51.32 | 50.62 | 50.67 | 746,352 | -0.28(-0.54%) |
Aug 03, 2023 | 50.80 | 51.15 | 50.74 | 50.95 | 477,332 | -0.05(-0.10%) |
Aug 02, 2023 | 51.36 | 51.39 | 50.91 | 51.00 | 408,737 | -0.68(-1.32%) |