Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 44.51 | 46.07 | 44.37 | 45.73 | 149,880 | +1.22(+2.74%) |
Oct 30, 2023 | 44.67 | 45.14 | 44.11 | 44.51 | 184,896 | +0.16(+0.36%) |
Oct 27, 2023 | 46.76 | 46.76 | 44.26 | 44.35 | 269,427 | -2.28(-4.90%) |
Oct 26, 2023 | 47.22 | 48.08 | 45.31 | 46.64 | 282,829 | -0.52(-1.09%) |
Oct 25, 2023 | 46.88 | 47.70 | 46.38 | 47.15 | 149,104 | +0.24(+0.51%) |
Oct 24, 2023 | 47.38 | 48.24 | 46.43 | 46.91 | 208,812 | -0.18(-0.38%) |
Oct 23, 2023 | 46.97 | 47.62 | 45.94 | 47.09 | 216,136 | -0.24(-0.50%) |
Oct 20, 2023 | 47.92 | 47.92 | 46.98 | 47.33 | 111,254 | -0.46(-0.96%) |
Oct 19, 2023 | 48.10 | 48.90 | 47.28 | 47.79 | 161,328 | -0.65(-1.33%) |
Oct 18, 2023 | 48.05 | 48.80 | 47.86 | 48.43 | 128,614 | -0.17(-0.35%) |
Oct 17, 2023 | 46.76 | 49.51 | 46.76 | 48.60 | 201,733 | +1.63(+3.47%) |
Oct 16, 2023 | 47.05 | 47.73 | 46.79 | 46.97 | 202,150 | +0.20(+0.42%) |
Oct 13, 2023 | 46.93 | 47.41 | 46.46 | 46.78 | 171,222 | +0.25(+0.53%) |
Oct 12, 2023 | 47.90 | 47.90 | 45.40 | 46.53 | 242,828 | -1.31(-2.74%) |
Oct 11, 2023 | 47.65 | 48.42 | 47.27 | 47.84 | 209,163 | +0.00(+0.00%) |
Oct 10, 2023 | 47.72 | 49.16 | 47.72 | 47.84 | 250,035 | +0.45(+0.94%) |
Oct 09, 2023 | 45.65 | 48.48 | 45.40 | 47.39 | 301,564 | +1.11(+2.40%) |
Oct 06, 2023 | 45.23 | 47.00 | 45.02 | 46.28 | 191,505 | +0.59(+1.28%) |
Oct 05, 2023 | 45.88 | 46.53 | 45.46 | 45.69 | 194,398 | -0.43(-0.93%) |
Oct 04, 2023 | 46.41 | 47.04 | 45.43 | 46.12 | 206,046 | -0.14(-0.30%) |
Oct 03, 2023 | 46.88 | 47.12 | 45.58 | 46.26 | 257,131 | -0.93(-1.98%) |
Oct 02, 2023 | 47.11 | 47.61 | 46.24 | 47.19 | 275,706 | +0.03(+0.06%) |
Sep 29, 2023 | 46.41 | 47.76 | 46.36 | 47.16 | 427,163 | +2.77(+6.24%) |
Sep 28, 2023 | 42.46 | 45.00 | 42.40 | 44.39 | 278,623 | +1.98(+4.66%) |
Sep 27, 2023 | 42.01 | 43.21 | 42.01 | 42.42 | 219,923 | +0.51(+1.21%) |
Sep 26, 2023 | 42.12 | 42.95 | 41.87 | 41.91 | 257,434 | -0.51(-1.19%) |
Sep 25, 2023 | 43.13 | 42.93 | 42.37 | 42.42 | 231,395 | -1.05(-2.42%) |
Sep 22, 2023 | 44.75 | 45.01 | 43.42 | 43.47 | 205,406 | -1.16(-2.60%) |
Sep 21, 2023 | 43.39 | 45.01 | 43.39 | 44.63 | 246,159 | +1.03(+2.37%) |
Sep 20, 2023 | 45.85 | 46.06 | 43.47 | 43.60 | 383,887 | -2.41(-5.24%) |
Sep 19, 2023 | 45.45 | 46.19 | 44.50 | 46.01 | 286,116 | +0.80(+1.78%) |
Sep 18, 2023 | 44.67 | 45.28 | 43.76 | 45.21 | 272,540 | +0.46(+1.02%) |
Sep 15, 2023 | 44.86 | 45.03 | 43.75 | 44.75 | 522,379 | -0.11(-0.24%) |
Sep 14, 2023 | 43.38 | 45.31 | 43.38 | 44.86 | 274,878 | +2.00(+4.65%) |
Sep 13, 2023 | 43.55 | 43.92 | 42.17 | 42.86 | 212,106 | -0.38(-0.87%) |
Sep 12, 2023 | 43.46 | 44.11 | 43.05 | 43.24 | 262,460 | -0.09(-0.21%) |
Sep 11, 2023 | 43.33 | 44.00 | 42.81 | 43.33 | 234,603 | +0.19(+0.44%) |
Sep 08, 2023 | 44.56 | 44.56 | 42.87 | 43.14 | 236,996 | -1.34(-3.01%) |
Sep 07, 2023 | 43.27 | 44.58 | 43.02 | 44.48 | 275,877 | +0.56(+1.27%) |
Sep 06, 2023 | 44.33 | 44.80 | 43.84 | 43.93 | 257,961 | -0.32(-0.72%) |
Sep 05, 2023 | 46.40 | 46.51 | 43.86 | 44.24 | 365,708 | -2.37(-5.08%) |
Sep 01, 2023 | 46.01 | 47.10 | 45.81 | 46.61 | 368,641 | +0.90(+1.96%) |
Aug 31, 2023 | 42.70 | 46.21 | 42.70 | 45.72 | 485,093 | +3.26(+7.67%) |
Aug 30, 2023 | 41.17 | 42.54 | 40.88 | 42.46 | 400,215 | +1.03(+2.48%) |
Aug 29, 2023 | 42.09 | 42.86 | 41.40 | 41.43 | 334,395 | -0.61(-1.46%) |
Aug 28, 2023 | 44.87 | 46.01 | 41.98 | 42.04 | 625,227 | -2.41(-5.42%) |
Aug 25, 2023 | 43.01 | 45.45 | 40.64 | 44.45 | 1,402,788 | +8.07(+22.16%) |
Aug 24, 2023 | 36.78 | 37.65 | 36.30 | 36.39 | 529,064 | -0.65(-1.76%) |
Aug 23, 2023 | 37.94 | 38.01 | 36.83 | 37.04 | 724,244 | -2.35(-5.96%) |
Aug 22, 2023 | 40.47 | 41.28 | 39.22 | 39.39 | 500,246 | -2.56(-6.10%) |
Aug 21, 2023 | 43.02 | 43.60 | 41.21 | 41.94 | 293,867 | -1.22(-2.84%) |
Aug 18, 2023 | 42.00 | 43.19 | 41.91 | 43.17 | 265,834 | +0.81(+1.91%) |
Aug 17, 2023 | 42.60 | 43.71 | 42.09 | 42.36 | 225,722 | +0.11(+0.26%) |
Aug 16, 2023 | 43.68 | 44.19 | 42.16 | 42.25 | 293,086 | -1.37(-3.15%) |
Aug 15, 2023 | 43.68 | 44.09 | 43.19 | 43.62 | 289,589 | -0.23(-0.52%) |
Aug 14, 2023 | 43.67 | 44.08 | 43.07 | 43.85 | 379,095 | -0.02(-0.04%) |
Aug 11, 2023 | 43.67 | 44.59 | 43.49 | 43.87 | 333,820 | -0.08(-0.18%) |
Aug 10, 2023 | 44.89 | 45.18 | 43.88 | 43.95 | 176,897 | -0.77(-1.72%) |
Aug 09, 2023 | 44.38 | 45.46 | 44.05 | 44.72 | 252,505 | +0.34(+0.76%) |
Aug 08, 2023 | 44.72 | 44.93 | 43.92 | 44.38 | 259,096 | -0.96(-2.11%) |
Aug 07, 2023 | 45.69 | 46.07 | 44.72 | 45.34 | 216,118 | -0.23(-0.50%) |
Aug 04, 2023 | 44.71 | 45.74 | 43.71 | 45.57 | 323,977 | +1.03(+2.30%) |
Aug 03, 2023 | 44.00 | 44.94 | 44.00 | 44.54 | 250,246 | +0.39(+0.89%) |
Aug 02, 2023 | 44.03 | 44.33 | 43.35 | 44.15 | 214,144 | -0.27(-0.60%) |