Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.71 | 47.42 | 45.85 | 47.31 | 353,324 | +0.32(+0.67%) |
Oct 30, 2023 | 49.06 | 49.30 | 46.56 | 46.99 | 311,794 | -1.60(-3.30%) |
Oct 27, 2023 | 48.88 | 49.28 | 46.92 | 48.59 | 579,113 | -0.01(-0.02%) |
Oct 26, 2023 | 46.96 | 50.57 | 45.81 | 48.60 | 921,863 | +5.76(+13.45%) |
Oct 25, 2023 | 43.40 | 43.84 | 42.09 | 42.84 | 446,411 | -0.65(-1.50%) |
Oct 24, 2023 | 44.43 | 45.40 | 43.02 | 43.49 | 389,129 | -1.64(-3.64%) |
Oct 23, 2023 | 44.81 | 45.58 | 44.16 | 45.13 | 386,627 | +0.19(+0.42%) |
Oct 20, 2023 | 45.26 | 45.78 | 44.69 | 44.95 | 345,200 | -0.20(-0.44%) |
Oct 19, 2023 | 45.25 | 46.19 | 44.74 | 45.14 | 228,379 | -0.28(-0.61%) |
Oct 18, 2023 | 44.98 | 45.81 | 44.73 | 45.42 | 233,395 | -0.06(-0.13%) |
Oct 17, 2023 | 43.22 | 45.58 | 43.22 | 45.48 | 310,740 | +2.04(+4.69%) |
Oct 16, 2023 | 42.19 | 43.48 | 42.08 | 43.44 | 374,568 | +2.08(+5.02%) |
Oct 13, 2023 | 42.17 | 42.31 | 41.12 | 41.37 | 230,861 | -0.67(-1.60%) |
Oct 12, 2023 | 42.90 | 42.90 | 40.72 | 42.04 | 252,899 | -0.91(-2.12%) |
Oct 11, 2023 | 43.43 | 43.91 | 42.20 | 42.95 | 212,937 | -0.30(-0.69%) |
Oct 10, 2023 | 42.76 | 43.56 | 42.51 | 43.25 | 329,132 | +0.60(+1.41%) |
Oct 09, 2023 | 41.64 | 42.75 | 41.24 | 42.64 | 167,697 | +0.42(+0.98%) |
Oct 06, 2023 | 41.82 | 42.87 | 41.05 | 42.23 | 191,770 | +0.06(+0.14%) |
Oct 05, 2023 | 44.28 | 44.28 | 41.94 | 42.17 | 295,870 | -2.27(-5.12%) |
Oct 04, 2023 | 44.66 | 44.88 | 43.85 | 44.44 | 251,818 | -0.17(-0.38%) |
Oct 03, 2023 | 45.83 | 46.06 | 44.20 | 44.61 | 194,376 | -1.46(-3.18%) |
Oct 02, 2023 | 47.31 | 47.94 | 45.98 | 46.07 | 240,272 | -1.15(-2.43%) |
Sep 29, 2023 | 49.16 | 49.43 | 47.02 | 47.22 | 296,671 | -1.37(-2.83%) |
Sep 28, 2023 | 46.72 | 49.05 | 46.53 | 48.59 | 294,095 | -0.08(-0.16%) |
Sep 27, 2023 | 48.56 | 48.97 | 48.13 | 48.67 | 213,684 | +0.36(+0.74%) |
Sep 26, 2023 | 48.78 | 48.79 | 47.83 | 48.32 | 196,699 | -0.59(-1.21%) |
Sep 25, 2023 | 48.55 | 49.43 | 48.89 | 48.91 | 181,662 | +0.32(+0.65%) |
Sep 22, 2023 | 50.13 | 50.44 | 48.16 | 48.59 | 236,673 | -1.33(-2.67%) |
Sep 21, 2023 | 50.31 | 50.63 | 49.85 | 49.93 | 175,066 | -0.87(-1.71%) |
Sep 20, 2023 | 51.23 | 51.66 | 50.68 | 50.80 | 147,701 | -0.30(-0.58%) |
Sep 19, 2023 | 51.79 | 52.19 | 50.92 | 51.10 | 171,443 | -0.57(-1.11%) |
Sep 18, 2023 | 52.06 | 52.42 | 51.34 | 51.67 | 199,465 | -0.30(-0.57%) |
Sep 15, 2023 | 52.99 | 53.51 | 51.51 | 51.97 | 708,749 | -1.49(-2.79%) |
Sep 14, 2023 | 51.19 | 53.55 | 51.19 | 53.46 | 382,118 | +2.72(+5.36%) |
Sep 13, 2023 | 51.40 | 51.50 | 50.41 | 50.74 | 319,248 | -0.26(-0.50%) |
Sep 12, 2023 | 50.42 | 51.93 | 50.42 | 51.00 | 270,115 | +0.26(+0.50%) |
Sep 11, 2023 | 51.77 | 52.03 | 50.54 | 50.74 | 292,822 | -0.45(-0.88%) |
Sep 08, 2023 | 51.12 | 52.17 | 50.49 | 51.19 | 268,092 | +0.23(+0.44%) |
Sep 07, 2023 | 51.48 | 51.82 | 50.73 | 50.97 | 306,344 | -0.63(-1.22%) |
Sep 06, 2023 | 52.42 | 53.09 | 51.37 | 51.59 | 278,474 | -0.90(-1.72%) |
Sep 05, 2023 | 51.88 | 52.86 | 50.83 | 52.50 | 242,027 | -0.05(-0.09%) |
Sep 01, 2023 | 52.66 | 52.76 | 52.21 | 52.55 | 131,303 | +0.13(+0.24%) |
Aug 31, 2023 | 52.72 | 53.15 | 52.29 | 52.42 | 147,545 | -0.35(-0.67%) |
Aug 30, 2023 | 52.36 | 53.09 | 52.36 | 52.77 | 186,492 | +0.17(+0.32%) |
Aug 29, 2023 | 52.01 | 52.99 | 52.01 | 52.61 | 159,505 | +0.68(+1.31%) |
Aug 28, 2023 | 51.11 | 52.24 | 51.11 | 51.93 | 285,359 | +0.99(+1.95%) |
Aug 25, 2023 | 51.16 | 52.11 | 50.27 | 50.94 | 267,706 | +0.04(+0.08%) |
Aug 24, 2023 | 51.22 | 52.00 | 50.76 | 50.90 | 308,071 | -0.61(-1.18%) |
Aug 23, 2023 | 49.88 | 51.53 | 49.50 | 51.51 | 283,556 | +1.31(+2.60%) |
Aug 22, 2023 | 50.43 | 50.68 | 49.73 | 50.20 | 267,983 | -0.38(-0.76%) |
Aug 21, 2023 | 50.64 | 51.42 | 50.26 | 50.58 | 291,092 | -0.33(-0.66%) |
Aug 18, 2023 | 49.12 | 51.04 | 48.79 | 50.92 | 315,914 | +1.29(+2.60%) |
Aug 17, 2023 | 49.63 | 51.27 | 49.40 | 49.63 | 390,965 | +0.13(+0.26%) |
Aug 16, 2023 | 49.55 | 50.14 | 49.10 | 49.50 | 328,879 | -0.03(-0.06%) |
Aug 15, 2023 | 50.09 | 50.10 | 49.01 | 49.53 | 291,947 | -0.45(-0.90%) |
Aug 14, 2023 | 50.14 | 50.36 | 49.21 | 49.98 | 240,084 | -0.41(-0.82%) |
Aug 11, 2023 | 48.94 | 50.98 | 48.73 | 50.40 | 203,578 | +1.06(+2.15%) |
Aug 10, 2023 | 49.41 | 50.41 | 48.52 | 49.33 | 230,077 | +0.12(+0.24%) |
Aug 09, 2023 | 48.27 | 49.35 | 47.91 | 49.22 | 263,387 | +1.32(+2.75%) |
Aug 08, 2023 | 48.74 | 49.20 | 47.20 | 47.90 | 279,592 | -1.38(-2.79%) |
Aug 07, 2023 | 48.49 | 49.31 | 48.22 | 49.27 | 210,829 | +0.69(+1.42%) |
Aug 04, 2023 | 48.72 | 49.40 | 48.47 | 48.59 | 294,173 | -0.09(-0.18%) |
Aug 03, 2023 | 48.96 | 49.47 | 48.36 | 48.68 | 275,239 | -0.30(-0.60%) |
Aug 02, 2023 | 48.59 | 49.51 | 48.59 | 48.97 | 250,932 | +0.21(+0.42%) |