Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.34 | 47.05 | 45.16 | 46.49 | 1,062,164 | +1.22(+2.69%) |
Oct 30, 2023 | 47.41 | 47.55 | 45.25 | 45.27 | 861,064 | -1.34(-2.87%) |
Oct 27, 2023 | 47.83 | 47.83 | 46.22 | 46.61 | 629,599 | -0.71(-1.50%) |
Oct 26, 2023 | 47.23 | 47.96 | 46.33 | 47.32 | 563,372 | +0.35(+0.75%) |
Oct 25, 2023 | 48.65 | 48.81 | 46.76 | 46.97 | 706,238 | -2.27(-4.61%) |
Oct 24, 2023 | 49.17 | 50.03 | 48.08 | 49.24 | 682,684 | +0.63(+1.30%) |
Oct 23, 2023 | 49.30 | 49.58 | 47.55 | 48.61 | 691,359 | -1.15(-2.31%) |
Oct 20, 2023 | 51.17 | 51.21 | 49.55 | 49.76 | 1,015,465 | -1.40(-2.74%) |
Oct 19, 2023 | 52.02 | 52.74 | 51.12 | 51.16 | 605,027 | -0.76(-1.46%) |
Oct 18, 2023 | 51.90 | 52.74 | 51.56 | 51.92 | 822,283 | +0.17(+0.33%) |
Oct 17, 2023 | 50.54 | 51.96 | 50.28 | 51.75 | 961,376 | +1.25(+2.48%) |
Oct 16, 2023 | 49.53 | 50.66 | 49.15 | 50.50 | 505,464 | +1.17(+2.37%) |
Oct 13, 2023 | 49.63 | 50.00 | 48.61 | 49.33 | 475,662 | -0.07(-0.14%) |
Oct 12, 2023 | 50.08 | 50.14 | 48.78 | 49.40 | 618,119 | -0.99(-1.96%) |
Oct 11, 2023 | 49.58 | 51.00 | 49.27 | 50.39 | 1,156,032 | +1.68(+3.45%) |
Oct 10, 2023 | 47.82 | 49.17 | 47.82 | 48.71 | 536,423 | +1.11(+2.33%) |
Oct 09, 2023 | 46.35 | 47.90 | 45.98 | 47.60 | 323,064 | +0.32(+0.68%) |
Oct 06, 2023 | 45.68 | 47.66 | 45.68 | 47.28 | 488,720 | +1.16(+2.52%) |
Oct 05, 2023 | 45.50 | 46.31 | 43.82 | 46.12 | 1,057,042 | +0.12(+0.26%) |
Oct 04, 2023 | 45.59 | 46.53 | 45.57 | 46.00 | 466,622 | +0.77(+1.70%) |
Oct 03, 2023 | 45.96 | 46.20 | 44.92 | 45.23 | 495,572 | -1.06(-2.29%) |
Oct 02, 2023 | 45.47 | 46.62 | 45.20 | 46.29 | 368,153 | +0.51(+1.11%) |
Sep 29, 2023 | 45.74 | 46.75 | 45.34 | 45.78 | 630,998 | +0.28(+0.62%) |
Sep 28, 2023 | 45.92 | 46.25 | 45.17 | 45.50 | 428,478 | -0.52(-1.13%) |
Sep 27, 2023 | 45.86 | 46.82 | 45.82 | 46.02 | 699,314 | +0.46(+1.01%) |
Sep 26, 2023 | 46.14 | 46.41 | 44.88 | 45.56 | 524,504 | -0.58(-1.26%) |
Sep 25, 2023 | 46.17 | 46.84 | 45.90 | 46.14 | 362,368 | -0.71(-1.52%) |
Sep 22, 2023 | 46.31 | 47.65 | 46.14 | 46.85 | 528,972 | +0.91(+1.98%) |
Sep 21, 2023 | 46.84 | 47.18 | 45.94 | 45.94 | 632,673 | -0.98(-2.09%) |
Sep 20, 2023 | 46.50 | 48.24 | 46.25 | 46.92 | 647,815 | +0.63(+1.36%) |
Sep 19, 2023 | 46.65 | 46.65 | 45.63 | 46.29 | 387,275 | -0.51(-1.09%) |
Sep 18, 2023 | 45.47 | 47.10 | 45.15 | 46.80 | 534,086 | +0.89(+1.94%) |
Sep 15, 2023 | 47.68 | 47.68 | 45.65 | 45.91 | 1,891,410 | -2.23(-4.63%) |
Sep 14, 2023 | 48.84 | 49.17 | 47.75 | 48.14 | 638,029 | -0.16(-0.33%) |
Sep 13, 2023 | 49.03 | 49.26 | 48.18 | 48.30 | 662,219 | -0.99(-2.01%) |
Sep 12, 2023 | 49.14 | 50.40 | 49.00 | 49.29 | 758,355 | -0.23(-0.46%) |
Sep 11, 2023 | 49.25 | 49.84 | 49.00 | 49.52 | 688,845 | +0.70(+1.43%) |
Sep 08, 2023 | 49.34 | 49.45 | 48.71 | 48.82 | 1,012,920 | -0.33(-0.67%) |
Sep 07, 2023 | 48.35 | 50.24 | 48.33 | 49.15 | 1,089,782 | +0.15(+0.31%) |
Sep 06, 2023 | 49.50 | 49.90 | 48.91 | 49.00 | 2,743,593 | +0.06(+0.12%) |
Sep 05, 2023 | 50.00 | 50.24 | 47.85 | 48.94 | 1,678,743 | -1.94(-3.81%) |
Sep 01, 2023 | 50.39 | 51.58 | 50.39 | 50.88 | 372,289 | +0.49(+0.97%) |
Aug 31, 2023 | 50.34 | 51.66 | 50.34 | 50.39 | 948,555 | +0.16(+0.32%) |
Aug 30, 2023 | 47.96 | 50.26 | 47.90 | 50.23 | 697,380 | +2.32(+4.84%) |
Aug 29, 2023 | 47.73 | 48.40 | 46.96 | 47.91 | 455,175 | -0.03(-0.06%) |
Aug 28, 2023 | 47.82 | 48.85 | 47.56 | 47.94 | 361,817 | +0.16(+0.33%) |
Aug 25, 2023 | 47.58 | 48.13 | 46.74 | 47.78 | 442,448 | +0.49(+1.04%) |
Aug 24, 2023 | 48.68 | 48.71 | 47.26 | 47.29 | 438,677 | -1.24(-2.56%) |
Aug 23, 2023 | 47.31 | 48.67 | 46.85 | 48.53 | 495,237 | +1.63(+3.48%) |
Aug 22, 2023 | 46.39 | 47.20 | 46.21 | 46.90 | 457,282 | +0.89(+1.93%) |
Aug 21, 2023 | 46.23 | 46.88 | 45.73 | 46.01 | 827,184 | +0.49(+1.08%) |
Aug 18, 2023 | 45.05 | 45.85 | 44.75 | 45.52 | 653,385 | -0.44(-0.96%) |
Aug 17, 2023 | 47.03 | 47.07 | 45.78 | 45.96 | 742,909 | -1.13(-2.40%) |
Aug 16, 2023 | 48.44 | 48.56 | 47.08 | 47.09 | 1,065,060 | -1.80(-3.68%) |
Aug 15, 2023 | 50.01 | 50.54 | 48.87 | 48.89 | 672,961 | -1.65(-3.26%) |
Aug 14, 2023 | 51.05 | 52.13 | 50.39 | 50.54 | 1,193,093 | -0.36(-0.71%) |
Aug 11, 2023 | 47.52 | 51.02 | 47.31 | 50.90 | 1,288,894 | +3.40(+7.16%) |
Aug 10, 2023 | 46.37 | 48.24 | 45.99 | 47.50 | 2,729,495 | +1.50(+3.26%) |
Aug 09, 2023 | 45.99 | 48.99 | 45.08 | 46.00 | 4,650,836 | +6.21(+15.61%) |
Aug 08, 2023 | 41.31 | 41.47 | 39.49 | 39.79 | 1,974,904 | -2.38(-5.64%) |
Aug 07, 2023 | 43.02 | 43.06 | 41.25 | 42.17 | 1,229,970 | -0.69(-1.61%) |
Aug 04, 2023 | 42.96 | 43.51 | 42.17 | 42.86 | 852,589 | -0.23(-0.53%) |
Aug 03, 2023 | 42.75 | 43.30 | 42.45 | 43.09 | 1,029,675 | +0.00(+0.00%) |
Aug 02, 2023 | 44.46 | 44.55 | 43.03 | 43.09 | 1,092,496 | -2.35(-5.17%) |