Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.65 | 47.11 | 46.07 | 46.63 | 654,989 | +0.28(+0.60%) |
Oct 30, 2023 | 46.74 | 47.44 | 46.04 | 46.35 | 816,669 | -0.23(-0.50%) |
Oct 27, 2023 | 47.01 | 47.29 | 46.34 | 46.58 | 422,735 | -0.70(-1.49%) |
Oct 26, 2023 | 46.90 | 47.74 | 46.82 | 47.28 | 368,870 | +0.61(+1.30%) |
Oct 25, 2023 | 46.29 | 46.70 | 45.90 | 46.68 | 706,599 | +0.16(+0.35%) |
Oct 24, 2023 | 47.01 | 47.18 | 46.37 | 46.51 | 629,882 | +0.07(+0.15%) |
Oct 23, 2023 | 46.96 | 47.38 | 46.43 | 46.45 | 759,811 | -0.71(-1.51%) |
Oct 20, 2023 | 48.48 | 48.73 | 47.00 | 47.16 | 1,126,913 | -1.14(-2.36%) |
Oct 19, 2023 | 48.10 | 48.96 | 47.93 | 48.30 | 726,653 | -0.07(-0.14%) |
Oct 18, 2023 | 49.37 | 49.49 | 48.33 | 48.37 | 600,475 | -1.21(-2.43%) |
Oct 17, 2023 | 49.55 | 50.02 | 49.28 | 49.57 | 705,398 | -0.43(-0.87%) |
Oct 16, 2023 | 48.94 | 50.11 | 48.64 | 50.00 | 693,501 | +1.19(+2.43%) |
Oct 13, 2023 | 48.55 | 48.82 | 48.21 | 48.82 | 601,607 | +0.84(+1.75%) |
Oct 12, 2023 | 48.76 | 49.03 | 47.58 | 47.98 | 563,345 | -0.94(-1.91%) |
Oct 11, 2023 | 48.50 | 49.06 | 48.17 | 48.91 | 692,123 | +0.71(+1.48%) |
Oct 10, 2023 | 47.75 | 48.22 | 47.62 | 48.20 | 505,871 | +0.68(+1.44%) |
Oct 09, 2023 | 46.58 | 47.53 | 46.58 | 47.52 | 784,235 | +0.86(+1.84%) |
Oct 06, 2023 | 46.07 | 46.78 | 44.95 | 46.66 | 771,972 | +0.05(+0.10%) |
Oct 05, 2023 | 46.34 | 46.80 | 45.85 | 46.61 | 710,101 | +0.18(+0.39%) |
Oct 04, 2023 | 46.46 | 46.63 | 45.71 | 46.43 | 865,984 | +0.12(+0.25%) |
Oct 03, 2023 | 45.77 | 46.41 | 44.78 | 46.31 | 1,405,636 | +0.09(+0.19%) |
Oct 02, 2023 | 48.59 | 48.59 | 45.95 | 46.22 | 799,760 | -2.57(-5.26%) |
Sep 29, 2023 | 49.25 | 49.64 | 48.41 | 48.79 | 475,912 | +0.04(+0.08%) |
Sep 28, 2023 | 49.99 | 50.03 | 48.53 | 48.75 | 485,580 | -1.03(-2.07%) |
Sep 27, 2023 | 50.18 | 50.45 | 49.50 | 49.78 | 449,513 | -0.40(-0.79%) |
Sep 26, 2023 | 51.45 | 51.68 | 50.10 | 50.18 | 366,983 | -1.68(-3.24%) |
Sep 25, 2023 | 51.62 | 51.87 | 51.35 | 51.86 | 344,334 | +0.10(+0.19%) |
Sep 22, 2023 | 51.84 | 52.11 | 51.63 | 51.76 | 280,626 | -0.39(-0.74%) |
Sep 21, 2023 | 52.49 | 52.80 | 52.15 | 52.15 | 297,517 | -0.55(-1.04%) |
Sep 20, 2023 | 53.00 | 53.25 | 52.69 | 52.70 | 332,347 | -0.05(-0.09%) |
Sep 19, 2023 | 53.22 | 53.45 | 52.72 | 52.74 | 531,091 | -0.41(-0.78%) |
Sep 18, 2023 | 53.49 | 53.55 | 52.91 | 53.16 | 251,792 | -0.28(-0.52%) |
Sep 15, 2023 | 53.69 | 54.19 | 53.26 | 53.44 | 1,210,827 | -0.37(-0.68%) |
Sep 14, 2023 | 53.77 | 54.26 | 53.68 | 53.80 | 345,347 | +0.45(+0.85%) |
Sep 13, 2023 | 53.03 | 53.62 | 52.93 | 53.35 | 349,645 | +0.41(+0.78%) |
Sep 12, 2023 | 52.56 | 52.99 | 52.20 | 52.94 | 331,859 | +0.44(+0.85%) |
Sep 11, 2023 | 52.17 | 52.98 | 52.17 | 52.49 | 413,691 | +0.31(+0.59%) |
Sep 08, 2023 | 51.98 | 52.33 | 51.63 | 52.18 | 486,656 | +0.35(+0.67%) |
Sep 07, 2023 | 51.96 | 52.33 | 51.71 | 51.84 | 395,051 | +0.24(+0.47%) |
Sep 06, 2023 | 51.72 | 51.89 | 51.36 | 51.60 | 380,801 | -0.13(-0.24%) |
Sep 05, 2023 | 52.59 | 52.81 | 51.69 | 51.72 | 529,106 | -1.07(-2.03%) |
Sep 01, 2023 | 53.38 | 53.48 | 52.33 | 52.79 | 329,679 | -0.25(-0.47%) |
Aug 31, 2023 | 53.92 | 53.92 | 52.94 | 53.04 | 346,922 | -0.58(-1.08%) |
Aug 30, 2023 | 53.74 | 54.06 | 53.43 | 53.62 | 304,431 | -0.12(-0.22%) |
Aug 29, 2023 | 53.66 | 53.89 | 53.30 | 53.74 | 290,702 | +0.23(+0.43%) |
Aug 28, 2023 | 53.54 | 54.27 | 53.43 | 53.51 | 302,807 | +0.08(+0.14%) |
Aug 25, 2023 | 53.62 | 54.06 | 53.19 | 53.43 | 306,490 | +0.09(+0.16%) |
Aug 24, 2023 | 53.25 | 54.34 | 53.14 | 53.34 | 429,910 | -0.28(-0.52%) |
Aug 23, 2023 | 54.03 | 54.07 | 53.28 | 53.62 | 518,002 | -0.09(-0.16%) |
Aug 22, 2023 | 52.88 | 53.76 | 52.77 | 53.71 | 426,972 | +0.74(+1.40%) |
Aug 21, 2023 | 53.09 | 53.22 | 51.96 | 52.97 | 549,213 | -0.30(-0.56%) |
Aug 18, 2023 | 53.56 | 53.90 | 53.24 | 53.26 | 438,522 | -0.27(-0.50%) |
Aug 17, 2023 | 53.92 | 54.35 | 53.47 | 53.53 | 338,428 | -0.26(-0.47%) |
Aug 16, 2023 | 53.56 | 53.89 | 53.31 | 53.79 | 440,304 | +0.45(+0.84%) |
Aug 15, 2023 | 54.05 | 54.25 | 53.32 | 53.34 | 392,056 | -0.95(-1.76%) |
Aug 14, 2023 | 55.32 | 55.32 | 54.17 | 54.30 | 601,667 | -1.15(-2.08%) |
Aug 11, 2023 | 55.86 | 55.87 | 55.33 | 55.45 | 449,283 | -0.31(-0.56%) |
Aug 10, 2023 | 55.94 | 56.58 | 55.68 | 55.76 | 589,825 | -0.22(-0.39%) |
Aug 09, 2023 | 55.35 | 56.46 | 55.22 | 55.98 | 543,081 | +0.36(+0.65%) |
Aug 08, 2023 | 54.92 | 55.83 | 54.79 | 55.62 | 652,793 | +0.61(+1.11%) |
Aug 07, 2023 | 54.26 | 55.25 | 54.26 | 55.01 | 582,174 | +0.75(+1.39%) |
Aug 04, 2023 | 55.41 | 55.72 | 53.98 | 54.26 | 497,967 | -0.90(-1.63%) |
Aug 03, 2023 | 56.38 | 56.38 | 53.98 | 55.15 | 1,002,986 | -1.41(-2.50%) |
Aug 02, 2023 | 56.37 | 57.11 | 56.27 | 56.57 | 585,174 | +0.10(+0.19%) |