Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 44.86 | 45.36 | 44.43 | 45.33 | 6,055,600 | +0.39(+0.87%) |
Oct 30, 2023 | 45.45 | 45.95 | 44.46 | 44.95 | 6,988,855 | -0.58(-1.28%) |
Oct 27, 2023 | 45.93 | 46.03 | 44.73 | 45.53 | 8,309,943 | -0.39(-0.85%) |
Oct 26, 2023 | 45.80 | 46.30 | 45.43 | 45.92 | 5,649,938 | -0.66(-1.42%) |
Oct 25, 2023 | 45.99 | 46.63 | 45.68 | 46.58 | 6,507,951 | +0.37(+0.80%) |
Oct 24, 2023 | 46.58 | 46.75 | 46.00 | 46.21 | 5,824,412 | -0.23(-0.50%) |
Oct 23, 2023 | 46.41 | 46.72 | 45.70 | 46.44 | 8,303,548 | -0.59(-1.26%) |
Oct 20, 2023 | 47.76 | 48.04 | 46.78 | 47.04 | 8,125,354 | -0.91(-1.89%) |
Oct 19, 2023 | 47.91 | 48.50 | 47.14 | 47.94 | 12,956,965 | -0.81(-1.66%) |
Oct 18, 2023 | 48.94 | 49.49 | 48.55 | 48.75 | 11,171,919 | +0.15(+0.30%) |
Oct 17, 2023 | 47.77 | 48.62 | 47.68 | 48.61 | 9,740,278 | +0.52(+1.07%) |
Oct 16, 2023 | 47.44 | 48.21 | 47.05 | 48.09 | 9,933,697 | +0.98(+2.09%) |
Oct 13, 2023 | 46.39 | 47.33 | 46.13 | 47.11 | 10,468,874 | +1.65(+3.64%) |
Oct 12, 2023 | 46.00 | 46.12 | 45.03 | 45.45 | 8,250,038 | -0.06(-0.13%) |
Oct 11, 2023 | 44.65 | 45.56 | 44.37 | 45.51 | 8,272,132 | +0.66(+1.48%) |
Oct 10, 2023 | 44.88 | 45.18 | 44.54 | 44.85 | 8,211,045 | -0.03(-0.07%) |
Oct 09, 2023 | 43.94 | 45.17 | 43.68 | 44.88 | 11,233,107 | +2.34(+5.49%) |
Oct 06, 2023 | 41.86 | 43.04 | 41.46 | 42.54 | 11,894,037 | +0.83(+1.98%) |
Oct 05, 2023 | 41.86 | 42.29 | 41.60 | 41.71 | 10,881,655 | -0.49(-1.15%) |
Oct 04, 2023 | 43.75 | 43.84 | 41.68 | 42.20 | 15,647,599 | -2.34(-5.25%) |
Oct 03, 2023 | 44.31 | 44.58 | 43.89 | 44.54 | 8,858,470 | +0.10(+0.22%) |
Oct 02, 2023 | 46.55 | 46.55 | 44.15 | 44.44 | 10,679,338 | -2.00(-4.30%) |
Sep 29, 2023 | 47.70 | 47.74 | 46.34 | 46.43 | 9,098,650 | -1.08(-2.27%) |
Sep 28, 2023 | 47.46 | 47.83 | 47.03 | 47.52 | 6,840,092 | -0.03(-0.06%) |
Sep 27, 2023 | 46.51 | 47.90 | 46.39 | 47.54 | 12,354,901 | +1.84(+4.03%) |
Sep 26, 2023 | 45.62 | 46.31 | 45.56 | 45.70 | 8,936,071 | -0.55(-1.18%) |
Sep 25, 2023 | 45.33 | 46.37 | 45.95 | 46.25 | 10,879,354 | +0.90(+1.97%) |
Sep 22, 2023 | 45.58 | 45.77 | 45.02 | 45.35 | 8,588,221 | +0.18(+0.39%) |
Sep 21, 2023 | 46.48 | 46.66 | 44.89 | 45.18 | 14,126,348 | -1.43(-3.07%) |
Sep 20, 2023 | 47.32 | 47.76 | 46.59 | 46.61 | 10,632,386 | -1.08(-2.27%) |
Sep 19, 2023 | 48.77 | 48.92 | 47.57 | 47.69 | 9,805,489 | -0.50(-1.03%) |
Sep 18, 2023 | 48.67 | 48.84 | 47.78 | 48.19 | 9,513,103 | -0.18(-0.36%) |
Sep 15, 2023 | 49.16 | 49.18 | 48.16 | 48.36 | 26,898,674 | -1.22(-2.45%) |
Sep 14, 2023 | 49.61 | 50.00 | 48.94 | 49.58 | 9,898,998 | +0.75(+1.53%) |
Sep 13, 2023 | 49.74 | 49.75 | 48.54 | 48.83 | 8,054,896 | -0.71(-1.44%) |
Sep 12, 2023 | 49.50 | 50.14 | 49.36 | 49.54 | 8,437,444 | +0.59(+1.20%) |
Sep 11, 2023 | 51.25 | 51.25 | 48.55 | 48.95 | 12,886,236 | -1.81(-3.57%) |
Sep 08, 2023 | 50.93 | 51.41 | 50.68 | 50.77 | 5,320,427 | +0.15(+0.30%) |
Sep 07, 2023 | 51.38 | 51.84 | 50.47 | 50.61 | 7,502,376 | -0.95(-1.85%) |
Sep 06, 2023 | 51.49 | 52.19 | 51.24 | 51.57 | 5,292,005 | -0.01(-0.02%) |
Sep 05, 2023 | 51.48 | 52.51 | 51.28 | 51.58 | 8,658,142 | +0.56(+1.10%) |
Sep 01, 2023 | 50.05 | 51.42 | 49.90 | 51.02 | 9,688,116 | +1.76(+3.58%) |
Aug 31, 2023 | 49.18 | 49.45 | 48.69 | 49.25 | 7,035,921 | +0.41(+0.85%) |
Aug 30, 2023 | 49.17 | 49.31 | 48.79 | 48.84 | 4,512,220 | -0.07(-0.14%) |
Aug 29, 2023 | 48.87 | 49.18 | 48.36 | 48.91 | 4,851,293 | +0.15(+0.32%) |
Aug 28, 2023 | 48.90 | 49.72 | 48.55 | 48.75 | 4,934,379 | +0.13(+0.28%) |
Aug 25, 2023 | 47.64 | 49.00 | 47.37 | 48.62 | 10,485,413 | +1.53(+3.26%) |
Aug 24, 2023 | 47.20 | 47.64 | 46.91 | 47.08 | 5,456,658 | -0.48(-1.01%) |
Aug 23, 2023 | 47.38 | 47.61 | 46.75 | 47.57 | 5,961,960 | -0.39(-0.80%) |
Aug 22, 2023 | 48.51 | 48.74 | 47.93 | 47.95 | 4,861,309 | -0.41(-0.86%) |
Aug 21, 2023 | 48.77 | 49.05 | 47.83 | 48.37 | 6,768,494 | +0.17(+0.36%) |
Aug 18, 2023 | 46.76 | 48.22 | 46.71 | 48.19 | 6,540,729 | +0.90(+1.90%) |
Aug 17, 2023 | 47.48 | 48.03 | 47.19 | 47.30 | 6,162,681 | +0.52(+1.11%) |
Aug 16, 2023 | 47.43 | 47.70 | 46.76 | 46.78 | 6,679,524 | -0.65(-1.36%) |
Aug 15, 2023 | 48.13 | 48.20 | 47.19 | 47.42 | 7,346,421 | -1.06(-2.19%) |
Aug 14, 2023 | 48.36 | 48.49 | 47.82 | 48.48 | 6,408,013 | -0.12(-0.24%) |
Aug 11, 2023 | 48.67 | 49.34 | 48.41 | 48.60 | 9,826,390 | -0.34(-0.69%) |
Aug 10, 2023 | 49.48 | 49.88 | 48.43 | 48.94 | 6,528,242 | -0.41(-0.84%) |
Aug 09, 2023 | 49.54 | 50.12 | 49.00 | 49.35 | 7,652,535 | +0.40(+0.83%) |
Aug 08, 2023 | 47.88 | 48.96 | 47.09 | 48.94 | 7,153,014 | -0.04(-0.08%) |
Aug 07, 2023 | 48.97 | 49.50 | 48.68 | 48.98 | 6,858,068 | +0.01(+0.02%) |
Aug 04, 2023 | 49.29 | 50.11 | 48.87 | 48.97 | 12,332,105 | -0.03(-0.06%) |
Aug 03, 2023 | 48.25 | 49.89 | 48.10 | 49.00 | 13,436,943 | +1.05(+2.19%) |
Aug 02, 2023 | 50.15 | 50.15 | 47.61 | 47.95 | 22,123,422 | -3.80(-7.34%) |