Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.26 | 40.29 | 38.57 | 39.46 | 309,541 | +0.23(+0.59%) |
Oct 30, 2023 | 40.25 | 40.53 | 39.20 | 39.23 | 186,580 | -0.75(-1.88%) |
Oct 27, 2023 | 40.22 | 40.58 | 39.67 | 39.98 | 181,204 | -0.08(-0.20%) |
Oct 26, 2023 | 40.55 | 40.95 | 39.16 | 40.06 | 194,960 | -0.23(-0.57%) |
Oct 25, 2023 | 41.20 | 41.35 | 40.17 | 40.29 | 400,054 | -1.31(-3.15%) |
Oct 24, 2023 | 40.84 | 42.59 | 40.84 | 41.60 | 240,588 | +0.93(+2.29%) |
Oct 23, 2023 | 40.49 | 41.62 | 39.71 | 40.67 | 206,464 | -0.38(-0.93%) |
Oct 20, 2023 | 42.86 | 42.86 | 40.84 | 41.05 | 613,123 | -1.60(-3.75%) |
Oct 19, 2023 | 42.28 | 43.64 | 41.77 | 42.65 | 505,087 | +0.71(+1.69%) |
Oct 18, 2023 | 43.32 | 43.55 | 41.78 | 41.94 | 162,375 | -1.78(-4.07%) |
Oct 17, 2023 | 42.04 | 44.28 | 42.04 | 43.72 | 277,405 | +0.91(+2.13%) |
Oct 16, 2023 | 41.50 | 43.17 | 41.38 | 42.81 | 178,715 | +1.54(+3.73%) |
Oct 13, 2023 | 41.66 | 41.79 | 41.19 | 41.27 | 309,914 | -0.55(-1.32%) |
Oct 12, 2023 | 42.41 | 42.70 | 41.45 | 41.82 | 319,991 | -1.29(-2.99%) |
Oct 11, 2023 | 43.40 | 44.26 | 42.34 | 43.11 | 255,735 | +0.00(+0.00%) |
Oct 10, 2023 | 42.80 | 44.45 | 42.80 | 43.11 | 332,357 | +0.47(+1.10%) |
Oct 09, 2023 | 41.63 | 43.10 | 41.46 | 42.64 | 205,801 | +0.18(+0.42%) |
Oct 06, 2023 | 40.51 | 42.50 | 40.35 | 42.46 | 277,019 | +1.18(+2.86%) |
Oct 05, 2023 | 43.08 | 43.09 | 41.10 | 41.28 | 327,641 | -2.06(-4.75%) |
Oct 04, 2023 | 42.47 | 43.78 | 42.10 | 43.34 | 221,543 | +1.03(+2.43%) |
Oct 03, 2023 | 44.04 | 44.44 | 42.12 | 42.31 | 177,454 | -2.24(-5.03%) |
Oct 02, 2023 | 45.45 | 45.91 | 44.05 | 44.55 | 158,287 | -1.06(-2.32%) |
Sep 29, 2023 | 45.13 | 46.56 | 45.01 | 45.61 | 229,454 | +0.98(+2.20%) |
Sep 28, 2023 | 42.90 | 45.19 | 42.45 | 44.63 | 226,087 | +1.47(+3.41%) |
Sep 27, 2023 | 42.76 | 43.63 | 42.27 | 43.16 | 177,400 | +0.76(+1.79%) |
Sep 26, 2023 | 42.87 | 43.36 | 42.21 | 42.40 | 178,615 | -0.79(-1.83%) |
Sep 25, 2023 | 42.50 | 43.55 | 43.04 | 43.19 | 154,568 | +0.26(+0.61%) |
Sep 22, 2023 | 43.47 | 43.62 | 42.53 | 42.93 | 145,815 | -0.11(-0.26%) |
Sep 21, 2023 | 43.46 | 43.72 | 42.75 | 43.04 | 237,362 | -1.25(-2.82%) |
Sep 20, 2023 | 45.65 | 46.25 | 44.26 | 44.29 | 178,774 | -1.07(-2.36%) |
Sep 19, 2023 | 46.14 | 46.14 | 44.38 | 45.36 | 301,828 | -1.03(-2.22%) |
Sep 18, 2023 | 45.89 | 47.24 | 45.45 | 46.39 | 299,722 | +0.50(+1.09%) |
Sep 15, 2023 | 46.48 | 46.48 | 44.96 | 45.89 | 503,500 | -0.79(-1.69%) |
Sep 14, 2023 | 47.23 | 47.72 | 45.94 | 46.68 | 245,131 | -0.55(-1.16%) |
Sep 13, 2023 | 47.46 | 47.78 | 46.65 | 47.23 | 213,194 | -0.43(-0.90%) |
Sep 12, 2023 | 49.51 | 49.99 | 47.57 | 47.66 | 172,231 | -2.37(-4.74%) |
Sep 11, 2023 | 51.92 | 51.92 | 49.74 | 50.03 | 353,432 | -1.57(-3.04%) |
Sep 08, 2023 | 52.00 | 52.68 | 51.56 | 51.60 | 252,081 | -0.44(-0.85%) |
Sep 07, 2023 | 49.04 | 52.99 | 48.18 | 52.04 | 334,962 | +2.35(+4.73%) |
Sep 06, 2023 | 49.12 | 49.72 | 48.78 | 49.69 | 147,723 | +0.62(+1.26%) |
Sep 05, 2023 | 49.03 | 49.49 | 48.77 | 49.07 | 165,429 | -0.48(-0.97%) |
Sep 01, 2023 | 49.00 | 50.13 | 48.80 | 49.55 | 230,557 | +0.85(+1.75%) |
Aug 31, 2023 | 48.16 | 48.96 | 47.88 | 48.70 | 388,720 | +0.54(+1.12%) |
Aug 30, 2023 | 47.73 | 48.57 | 47.56 | 48.16 | 151,755 | +0.14(+0.29%) |
Aug 29, 2023 | 46.56 | 48.49 | 46.22 | 48.02 | 235,118 | +1.25(+2.67%) |
Aug 28, 2023 | 47.06 | 47.85 | 46.67 | 46.77 | 203,308 | -0.01(-0.02%) |
Aug 25, 2023 | 45.82 | 47.10 | 45.62 | 46.78 | 134,449 | +1.04(+2.27%) |
Aug 24, 2023 | 47.54 | 47.94 | 45.60 | 45.74 | 216,790 | -1.56(-3.30%) |
Aug 23, 2023 | 46.41 | 47.59 | 46.33 | 47.30 | 132,748 | +1.04(+2.25%) |
Aug 22, 2023 | 46.27 | 46.86 | 46.00 | 46.26 | 142,341 | +0.52(+1.14%) |
Aug 21, 2023 | 45.89 | 46.85 | 45.49 | 45.74 | 152,716 | +0.00(+0.00%) |
Aug 18, 2023 | 44.07 | 46.11 | 43.81 | 45.74 | 185,651 | +0.77(+1.71%) |
Aug 17, 2023 | 45.76 | 46.13 | 44.56 | 44.97 | 238,948 | -0.93(-2.03%) |
Aug 16, 2023 | 47.59 | 47.70 | 45.80 | 45.90 | 240,361 | -1.80(-3.77%) |
Aug 15, 2023 | 48.05 | 48.25 | 47.39 | 47.70 | 183,924 | -0.71(-1.47%) |
Aug 14, 2023 | 47.55 | 48.47 | 47.05 | 48.41 | 137,703 | +0.45(+0.94%) |
Aug 11, 2023 | 47.07 | 48.00 | 46.96 | 47.96 | 134,524 | +0.29(+0.61%) |
Aug 10, 2023 | 48.47 | 49.68 | 46.81 | 47.67 | 235,895 | -0.28(-0.58%) |
Aug 09, 2023 | 48.09 | 48.55 | 47.50 | 47.95 | 304,033 | -0.30(-0.62%) |
Aug 08, 2023 | 47.83 | 48.38 | 47.09 | 48.25 | 246,962 | -0.77(-1.57%) |
Aug 07, 2023 | 49.87 | 49.98 | 47.32 | 49.02 | 265,001 | -0.53(-1.07%) |
Aug 04, 2023 | 49.52 | 50.30 | 46.25 | 49.55 | 621,665 | +1.33(+2.76%) |
Aug 03, 2023 | 47.73 | 48.66 | 47.31 | 48.22 | 236,566 | -0.22(-0.45%) |
Aug 02, 2023 | 50.28 | 50.50 | 47.27 | 48.44 | 302,420 | -2.98(-5.80%) |