Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 42.08 | 43.36 | 42.06 | 42.96 | 140,400 | +0.78(+1.84%) |
Oct 30, 2023 | 42.41 | 42.87 | 42.06 | 42.18 | 147,590 | +0.09(+0.21%) |
Oct 27, 2023 | 42.13 | 42.90 | 41.38 | 42.09 | 321,576 | +0.23(+0.54%) |
Oct 26, 2023 | 39.42 | 42.30 | 37.77 | 41.87 | 427,241 | +3.49(+9.10%) |
Oct 25, 2023 | 38.40 | 39.26 | 38.30 | 38.38 | 261,660 | -0.45(-1.17%) |
Oct 24, 2023 | 39.22 | 39.52 | 38.70 | 38.83 | 142,457 | -0.13(-0.33%) |
Oct 23, 2023 | 38.72 | 39.40 | 38.52 | 38.96 | 287,891 | -0.01(-0.03%) |
Oct 20, 2023 | 39.62 | 39.77 | 38.96 | 38.97 | 221,738 | -0.56(-1.42%) |
Oct 19, 2023 | 41.19 | 41.48 | 39.26 | 39.53 | 387,258 | -1.70(-4.13%) |
Oct 18, 2023 | 41.30 | 41.69 | 40.65 | 41.23 | 117,817 | -0.50(-1.20%) |
Oct 17, 2023 | 41.58 | 42.57 | 41.07 | 41.73 | 165,648 | -0.01(-0.02%) |
Oct 16, 2023 | 41.12 | 41.76 | 40.84 | 41.74 | 129,845 | +0.81(+1.97%) |
Oct 13, 2023 | 41.43 | 41.89 | 40.40 | 40.93 | 122,732 | -0.18(-0.43%) |
Oct 12, 2023 | 41.48 | 41.48 | 40.42 | 41.11 | 131,756 | -0.30(-0.74%) |
Oct 11, 2023 | 41.25 | 41.65 | 40.99 | 41.42 | 150,706 | +0.14(+0.33%) |
Oct 10, 2023 | 41.70 | 41.88 | 41.12 | 41.28 | 122,242 | -0.37(-0.90%) |
Oct 09, 2023 | 41.71 | 42.03 | 41.31 | 41.65 | 146,378 | -0.17(-0.40%) |
Oct 06, 2023 | 41.56 | 42.24 | 41.04 | 41.82 | 174,822 | +0.15(+0.35%) |
Oct 05, 2023 | 41.24 | 42.42 | 40.89 | 41.67 | 138,332 | +0.35(+0.86%) |
Oct 04, 2023 | 41.29 | 41.73 | 40.86 | 41.32 | 329,593 | +0.21(+0.50%) |
Oct 03, 2023 | 41.07 | 42.05 | 40.82 | 41.11 | 306,576 | -0.29(-0.69%) |
Oct 02, 2023 | 42.11 | 42.26 | 40.84 | 41.40 | 209,994 | -1.69(-3.93%) |
Sep 29, 2023 | 44.25 | 44.64 | 42.95 | 43.09 | 130,112 | -1.04(-2.36%) |
Sep 28, 2023 | 43.94 | 44.19 | 43.74 | 44.13 | 203,719 | +0.35(+0.81%) |
Sep 27, 2023 | 43.98 | 44.23 | 43.68 | 43.78 | 137,875 | +0.05(+0.11%) |
Sep 26, 2023 | 43.57 | 43.98 | 43.45 | 43.73 | 229,198 | +0.08(+0.18%) |
Sep 25, 2023 | 43.28 | 43.73 | 43.39 | 43.65 | 114,578 | +0.31(+0.73%) |
Sep 22, 2023 | 43.57 | 43.84 | 43.02 | 43.33 | 173,066 | -0.30(-0.70%) |
Sep 21, 2023 | 43.94 | 43.99 | 43.60 | 43.64 | 119,949 | -0.57(-1.29%) |
Sep 20, 2023 | 45.40 | 45.64 | 44.17 | 44.21 | 183,042 | -0.93(-2.07%) |
Sep 19, 2023 | 44.76 | 45.35 | 44.54 | 45.14 | 215,722 | +0.58(+1.30%) |
Sep 18, 2023 | 44.66 | 45.40 | 44.34 | 44.56 | 120,044 | +0.09(+0.20%) |
Sep 15, 2023 | 45.02 | 45.11 | 44.21 | 44.47 | 480,683 | -0.76(-1.67%) |
Sep 14, 2023 | 44.69 | 45.44 | 44.54 | 45.23 | 119,074 | +1.08(+2.44%) |
Sep 13, 2023 | 44.83 | 44.83 | 43.85 | 44.15 | 108,796 | -0.45(-1.00%) |
Sep 12, 2023 | 45.46 | 45.88 | 44.40 | 44.60 | 121,686 | +0.03(+0.07%) |
Sep 11, 2023 | 44.29 | 44.77 | 43.95 | 44.57 | 179,965 | +0.58(+1.33%) |
Sep 08, 2023 | 44.86 | 45.25 | 43.96 | 43.99 | 211,746 | -1.05(-2.33%) |
Sep 07, 2023 | 45.13 | 45.16 | 44.56 | 45.04 | 237,545 | -0.12(-0.26%) |
Sep 06, 2023 | 45.34 | 46.21 | 44.85 | 45.16 | 173,458 | -0.03(-0.06%) |
Sep 05, 2023 | 46.20 | 46.20 | 45.06 | 45.19 | 176,196 | -1.36(-2.93%) |
Sep 01, 2023 | 45.98 | 47.06 | 45.98 | 46.55 | 122,669 | +1.46(+3.24%) |
Aug 31, 2023 | 44.90 | 45.29 | 44.36 | 45.09 | 113,223 | +0.11(+0.24%) |
Aug 30, 2023 | 44.75 | 45.23 | 44.48 | 44.98 | 81,573 | +0.00(+0.00%) |
Aug 29, 2023 | 44.65 | 45.00 | 44.45 | 44.98 | 104,491 | +0.39(+0.87%) |
Aug 28, 2023 | 43.54 | 44.88 | 43.54 | 44.59 | 137,306 | +1.32(+3.06%) |
Aug 25, 2023 | 44.04 | 44.22 | 43.13 | 43.27 | 142,508 | -0.81(-1.83%) |
Aug 24, 2023 | 43.67 | 44.42 | 43.12 | 44.08 | 114,901 | +0.47(+1.07%) |
Aug 23, 2023 | 43.34 | 43.79 | 43.25 | 43.61 | 102,828 | +0.32(+0.74%) |
Aug 22, 2023 | 43.59 | 44.19 | 43.17 | 43.29 | 124,238 | -0.39(-0.89%) |
Aug 21, 2023 | 44.19 | 44.20 | 43.01 | 43.68 | 110,599 | -0.44(-0.99%) |
Aug 18, 2023 | 45.18 | 45.43 | 44.07 | 44.12 | 214,484 | -1.23(-2.70%) |
Aug 17, 2023 | 44.74 | 45.39 | 44.74 | 45.34 | 244,329 | +0.73(+1.64%) |
Aug 16, 2023 | 44.01 | 44.83 | 43.99 | 44.61 | 203,269 | +0.69(+1.57%) |
Aug 15, 2023 | 44.83 | 45.05 | 43.77 | 43.92 | 210,820 | -1.20(-2.65%) |
Aug 14, 2023 | 45.67 | 45.81 | 44.99 | 45.12 | 202,585 | -0.77(-1.68%) |
Aug 11, 2023 | 45.59 | 46.11 | 45.35 | 45.89 | 201,667 | +0.14(+0.30%) |
Aug 10, 2023 | 46.76 | 47.27 | 45.71 | 45.75 | 124,370 | -0.91(-1.94%) |
Aug 09, 2023 | 46.95 | 47.13 | 46.61 | 46.66 | 93,850 | -0.27(-0.58%) |
Aug 08, 2023 | 46.52 | 47.10 | 46.03 | 46.93 | 70,600 | -0.16(-0.33%) |
Aug 07, 2023 | 46.46 | 47.36 | 46.33 | 47.08 | 108,747 | +0.77(+1.66%) |
Aug 04, 2023 | 45.58 | 46.54 | 45.18 | 46.32 | 157,044 | +0.83(+1.82%) |
Aug 03, 2023 | 45.79 | 45.79 | 44.63 | 45.49 | 115,203 | -0.52(-1.12%) |
Aug 02, 2023 | 45.80 | 46.24 | 45.52 | 46.00 | 106,190 | -0.03(-0.06%) |