Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 42.60 | 42.81 | 42.26 | 42.52 | 21,330 | -0.21(-0.50%) |
Oct 30, 2023 | 42.84 | 42.84 | 41.80 | 42.73 | 30,957 | +0.40(+0.93%) |
Oct 27, 2023 | 42.37 | 42.46 | 41.75 | 42.33 | 27,493 | +0.06(+0.14%) |
Oct 26, 2023 | 41.29 | 42.94 | 41.29 | 42.27 | 30,928 | +1.20(+2.91%) |
Oct 25, 2023 | 40.95 | 41.31 | 40.84 | 41.08 | 24,369 | -0.19(-0.46%) |
Oct 24, 2023 | 40.91 | 41.43 | 40.88 | 41.27 | 26,987 | +0.47(+1.16%) |
Oct 23, 2023 | 40.70 | 41.37 | 40.66 | 40.79 | 33,113 | -0.22(-0.53%) |
Oct 20, 2023 | 41.78 | 41.84 | 40.84 | 41.01 | 37,919 | -0.69(-1.66%) |
Oct 19, 2023 | 42.52 | 42.88 | 41.49 | 41.70 | 43,755 | -1.06(-2.47%) |
Oct 18, 2023 | 44.07 | 44.07 | 42.68 | 42.76 | 31,208 | -1.62(-3.65%) |
Oct 17, 2023 | 43.83 | 44.83 | 43.83 | 44.38 | 39,981 | +0.24(+0.54%) |
Oct 16, 2023 | 44.26 | 44.94 | 43.93 | 44.14 | 24,112 | +0.61(+1.41%) |
Oct 13, 2023 | 45.24 | 45.26 | 43.51 | 43.53 | 25,055 | -1.44(-3.21%) |
Oct 12, 2023 | 46.35 | 46.35 | 44.20 | 44.97 | 26,934 | -1.24(-2.67%) |
Oct 11, 2023 | 46.23 | 47.04 | 46.01 | 46.21 | 29,139 | +0.20(+0.43%) |
Oct 10, 2023 | 45.51 | 46.87 | 45.48 | 46.01 | 43,040 | +0.56(+1.24%) |
Oct 09, 2023 | 44.53 | 45.65 | 44.45 | 45.45 | 30,309 | +0.82(+1.84%) |
Oct 06, 2023 | 44.12 | 45.17 | 44.06 | 44.63 | 23,488 | +0.36(+0.80%) |
Oct 05, 2023 | 44.11 | 44.81 | 44.05 | 44.27 | 36,169 | +0.10(+0.22%) |
Oct 04, 2023 | 44.62 | 45.45 | 44.02 | 44.17 | 26,804 | -0.40(-0.89%) |
Oct 03, 2023 | 44.17 | 44.71 | 43.87 | 44.57 | 24,969 | +0.12(+0.27%) |
Oct 02, 2023 | 45.14 | 45.26 | 44.10 | 44.45 | 60,516 | -1.52(-3.31%) |
Sep 29, 2023 | 46.80 | 46.80 | 45.78 | 45.97 | 44,284 | -0.37(-0.79%) |
Sep 28, 2023 | 45.82 | 46.72 | 45.31 | 46.34 | 52,608 | +0.49(+1.08%) |
Sep 27, 2023 | 45.43 | 46.26 | 44.91 | 45.84 | 35,878 | +0.98(+2.18%) |
Sep 26, 2023 | 45.33 | 45.86 | 44.23 | 44.86 | 66,876 | -0.93(-2.03%) |
Sep 25, 2023 | 44.97 | 46.08 | 45.58 | 45.79 | 33,193 | +0.56(+1.25%) |
Sep 22, 2023 | 45.15 | 46.03 | 45.15 | 45.23 | 29,241 | +0.26(+0.57%) |
Sep 21, 2023 | 45.57 | 45.73 | 44.94 | 44.97 | 62,793 | -0.94(-2.04%) |
Sep 20, 2023 | 47.89 | 47.89 | 45.90 | 45.91 | 42,483 | -0.94(-2.00%) |
Sep 19, 2023 | 48.04 | 48.04 | 46.73 | 46.85 | 35,142 | -0.64(-1.35%) |
Sep 18, 2023 | 48.37 | 48.37 | 47.34 | 47.49 | 32,168 | -0.75(-1.56%) |
Sep 15, 2023 | 48.60 | 49.17 | 47.93 | 48.24 | 286,350 | -0.37(-0.75%) |
Sep 14, 2023 | 48.13 | 48.85 | 48.08 | 48.61 | 35,461 | +1.19(+2.50%) |
Sep 13, 2023 | 47.49 | 47.88 | 47.09 | 47.42 | 46,474 | -0.85(-1.76%) |
Sep 12, 2023 | 48.52 | 49.00 | 48.00 | 48.27 | 39,481 | -0.55(-1.13%) |
Sep 11, 2023 | 48.29 | 49.16 | 48.19 | 48.83 | 54,342 | +1.30(+2.74%) |
Sep 08, 2023 | 48.58 | 49.20 | 47.49 | 47.52 | 39,679 | -0.98(-2.02%) |
Sep 07, 2023 | 48.16 | 48.51 | 47.21 | 48.50 | 49,610 | +0.05(+0.10%) |
Sep 06, 2023 | 47.03 | 49.08 | 46.36 | 48.45 | 52,565 | +1.58(+3.37%) |
Sep 05, 2023 | 47.97 | 47.97 | 45.07 | 46.87 | 77,736 | -1.26(-2.61%) |
Sep 01, 2023 | 48.79 | 49.49 | 48.08 | 48.12 | 66,719 | -0.11(-0.23%) |
Aug 31, 2023 | 48.47 | 48.95 | 47.89 | 48.23 | 49,805 | +0.08(+0.16%) |
Aug 30, 2023 | 47.76 | 48.87 | 47.76 | 48.15 | 20,371 | +0.22(+0.45%) |
Aug 29, 2023 | 47.62 | 48.04 | 47.07 | 47.94 | 23,483 | +0.50(+1.06%) |
Aug 28, 2023 | 47.39 | 48.16 | 47.10 | 47.44 | 26,516 | +0.38(+0.82%) |
Aug 25, 2023 | 47.36 | 47.71 | 46.85 | 47.05 | 20,511 | -0.39(-0.83%) |
Aug 24, 2023 | 47.53 | 48.58 | 47.28 | 47.45 | 46,519 | -0.44(-0.92%) |
Aug 23, 2023 | 48.01 | 48.55 | 47.67 | 47.89 | 28,710 | -0.21(-0.43%) |
Aug 22, 2023 | 48.36 | 48.92 | 47.66 | 48.09 | 35,983 | +0.24(+0.49%) |
Aug 21, 2023 | 48.60 | 48.60 | 47.83 | 47.86 | 29,933 | -0.86(-1.76%) |
Aug 18, 2023 | 47.31 | 49.00 | 47.31 | 48.71 | 50,484 | +0.90(+1.87%) |
Aug 17, 2023 | 47.19 | 48.45 | 47.19 | 47.82 | 31,447 | +0.92(+1.97%) |
Aug 16, 2023 | 46.90 | 48.18 | 46.87 | 46.89 | 37,970 | +0.21(+0.44%) |
Aug 15, 2023 | 47.42 | 47.48 | 46.55 | 46.69 | 43,503 | -1.15(-2.41%) |
Aug 14, 2023 | 47.88 | 48.32 | 46.85 | 47.84 | 39,705 | -0.28(-0.57%) |
Aug 11, 2023 | 48.77 | 49.01 | 48.05 | 48.11 | 27,467 | -0.88(-1.79%) |
Aug 10, 2023 | 48.74 | 49.55 | 48.28 | 48.99 | 37,455 | +1.00(+2.09%) |
Aug 09, 2023 | 48.00 | 48.20 | 47.58 | 47.99 | 42,116 | -0.17(-0.35%) |
Aug 08, 2023 | 49.82 | 49.82 | 48.10 | 48.15 | 44,254 | -2.28(-4.53%) |
Aug 07, 2023 | 50.56 | 50.82 | 49.68 | 50.44 | 39,348 | +0.02(+0.04%) |
Aug 04, 2023 | 47.72 | 51.13 | 47.72 | 50.42 | 53,750 | +2.65(+5.54%) |
Aug 03, 2023 | 47.56 | 48.43 | 47.28 | 47.77 | 43,369 | -0.63(-1.30%) |
Aug 02, 2023 | 48.74 | 49.05 | 48.23 | 48.40 | 52,716 | -0.69(-1.40%) |