Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 42.15 | 42.54 | 41.23 | 41.29 | 670,175 | -1.11(-2.62%) |
Oct 30, 2023 | 42.00 | 42.67 | 40.96 | 42.40 | 565,003 | +0.34(+0.80%) |
Oct 27, 2023 | 42.00 | 42.69 | 41.86 | 42.06 | 465,784 | +0.20(+0.47%) |
Oct 26, 2023 | 41.01 | 42.48 | 41.01 | 41.87 | 588,638 | +1.20(+2.95%) |
Oct 25, 2023 | 41.41 | 41.57 | 40.04 | 40.67 | 1,755,564 | -1.30(-3.10%) |
Oct 24, 2023 | 42.30 | 42.45 | 41.82 | 41.97 | 548,493 | +0.25(+0.59%) |
Oct 23, 2023 | 42.50 | 42.78 | 41.58 | 41.72 | 1,126,354 | -1.12(-2.62%) |
Oct 20, 2023 | 43.96 | 44.11 | 42.72 | 42.84 | 720,007 | -0.86(-1.98%) |
Oct 19, 2023 | 45.45 | 45.45 | 43.65 | 43.70 | 602,013 | -1.31(-2.91%) |
Oct 18, 2023 | 45.02 | 45.40 | 44.70 | 45.01 | 241,128 | -0.53(-1.15%) |
Oct 17, 2023 | 45.27 | 46.02 | 44.99 | 45.54 | 310,776 | -0.43(-0.93%) |
Oct 16, 2023 | 44.93 | 45.99 | 44.74 | 45.96 | 598,046 | +1.11(+2.48%) |
Oct 13, 2023 | 46.02 | 46.02 | 44.50 | 44.85 | 511,857 | -1.58(-3.40%) |
Oct 12, 2023 | 46.96 | 47.19 | 45.92 | 46.43 | 539,023 | -0.65(-1.37%) |
Oct 11, 2023 | 46.99 | 47.41 | 46.29 | 47.08 | 451,333 | +0.19(+0.40%) |
Oct 10, 2023 | 47.17 | 47.52 | 46.85 | 46.89 | 581,452 | -0.06(-0.13%) |
Oct 09, 2023 | 46.58 | 46.97 | 46.18 | 46.95 | 387,078 | +0.00(+0.00%) |
Oct 06, 2023 | 46.83 | 47.44 | 46.43 | 46.95 | 380,742 | -0.08(-0.17%) |
Oct 05, 2023 | 47.36 | 47.59 | 46.91 | 47.03 | 298,019 | -0.34(-0.71%) |
Oct 04, 2023 | 47.19 | 47.65 | 46.65 | 47.36 | 477,404 | +0.18(+0.38%) |
Oct 03, 2023 | 47.62 | 48.12 | 46.79 | 47.19 | 287,090 | -0.73(-1.53%) |
Oct 02, 2023 | 48.41 | 48.97 | 47.44 | 47.92 | 377,272 | -0.34(-0.70%) |
Sep 29, 2023 | 48.83 | 49.08 | 47.96 | 48.26 | 402,150 | +0.03(+0.06%) |
Sep 28, 2023 | 48.20 | 48.63 | 48.00 | 48.23 | 468,766 | +0.03(+0.06%) |
Sep 27, 2023 | 47.96 | 48.59 | 47.61 | 48.20 | 394,208 | +0.69(+1.46%) |
Sep 26, 2023 | 47.97 | 48.07 | 47.18 | 47.50 | 358,639 | -0.84(-1.74%) |
Sep 25, 2023 | 47.74 | 48.40 | 47.90 | 48.35 | 331,601 | +0.23(+0.47%) |
Sep 22, 2023 | 47.62 | 48.82 | 47.61 | 48.12 | 426,884 | +0.93(+1.98%) |
Sep 21, 2023 | 46.87 | 47.56 | 46.87 | 47.19 | 483,531 | -0.07(-0.15%) |
Sep 20, 2023 | 47.71 | 48.24 | 47.25 | 47.25 | 410,325 | -0.32(-0.67%) |
Sep 19, 2023 | 47.65 | 47.94 | 47.27 | 47.57 | 398,705 | -0.30(-0.62%) |
Sep 18, 2023 | 46.88 | 48.07 | 46.69 | 47.87 | 576,914 | +0.94(+2.00%) |
Sep 15, 2023 | 47.16 | 47.28 | 46.16 | 46.93 | 3,022,844 | -0.61(-1.29%) |
Sep 14, 2023 | 47.72 | 47.73 | 46.57 | 47.54 | 439,505 | +0.34(+0.71%) |
Sep 13, 2023 | 46.75 | 47.58 | 46.74 | 47.21 | 525,928 | +0.32(+0.67%) |
Sep 12, 2023 | 47.73 | 48.34 | 46.80 | 46.89 | 620,508 | -1.39(-2.89%) |
Sep 11, 2023 | 49.46 | 49.87 | 48.14 | 48.28 | 485,833 | -0.64(-1.31%) |
Sep 08, 2023 | 49.08 | 49.36 | 48.63 | 48.93 | 434,371 | -0.31(-0.62%) |
Sep 07, 2023 | 48.90 | 49.37 | 48.00 | 49.23 | 651,168 | -0.70(-1.41%) |
Sep 06, 2023 | 50.10 | 50.82 | 49.67 | 49.93 | 262,577 | -0.08(-0.16%) |
Sep 05, 2023 | 51.25 | 51.48 | 49.49 | 50.01 | 463,583 | -1.46(-2.84%) |
Sep 01, 2023 | 51.23 | 51.66 | 51.00 | 51.48 | 368,898 | +0.35(+0.68%) |
Aug 31, 2023 | 51.69 | 52.43 | 51.01 | 51.13 | 701,687 | -0.80(-1.54%) |
Aug 30, 2023 | 51.49 | 52.28 | 51.19 | 51.93 | 411,937 | +0.20(+0.38%) |
Aug 29, 2023 | 50.20 | 51.96 | 50.20 | 51.73 | 769,609 | +1.20(+2.37%) |
Aug 28, 2023 | 50.71 | 51.28 | 50.27 | 50.54 | 301,888 | +0.26(+0.51%) |
Aug 25, 2023 | 49.72 | 50.34 | 49.12 | 50.28 | 438,348 | +0.57(+1.15%) |
Aug 24, 2023 | 51.20 | 51.26 | 49.65 | 49.71 | 418,458 | -1.05(-2.06%) |
Aug 23, 2023 | 50.03 | 51.11 | 49.94 | 50.75 | 354,869 | +0.68(+1.36%) |
Aug 22, 2023 | 50.97 | 51.13 | 49.92 | 50.07 | 412,143 | -0.30(-0.59%) |
Aug 21, 2023 | 49.61 | 50.72 | 49.61 | 50.37 | 510,314 | +0.85(+1.72%) |
Aug 18, 2023 | 48.40 | 49.71 | 48.38 | 49.52 | 486,461 | +0.86(+1.77%) |
Aug 17, 2023 | 48.93 | 49.09 | 48.51 | 48.66 | 332,388 | -0.27(-0.55%) |
Aug 16, 2023 | 49.58 | 49.89 | 48.89 | 48.93 | 426,317 | -0.78(-1.57%) |
Aug 15, 2023 | 50.87 | 51.18 | 49.66 | 49.71 | 532,464 | -1.52(-2.97%) |
Aug 14, 2023 | 50.90 | 51.49 | 50.63 | 51.23 | 636,897 | +0.06(+0.12%) |
Aug 11, 2023 | 51.73 | 51.95 | 50.90 | 51.17 | 586,696 | -1.18(-2.25%) |
Aug 10, 2023 | 53.60 | 53.76 | 51.53 | 52.35 | 1,088,574 | -1.43(-2.66%) |
Aug 09, 2023 | 54.51 | 56.29 | 53.58 | 53.78 | 785,357 | -0.75(-1.38%) |
Aug 08, 2023 | 54.51 | 54.79 | 53.68 | 54.53 | 506,426 | -0.82(-1.48%) |
Aug 07, 2023 | 55.85 | 56.20 | 55.15 | 55.35 | 493,490 | +0.03(+0.05%) |
Aug 04, 2023 | 55.76 | 56.30 | 55.14 | 55.32 | 462,578 | -0.49(-0.89%) |
Aug 03, 2023 | 56.95 | 57.13 | 54.65 | 55.82 | 790,160 | -1.69(-2.94%) |
Aug 02, 2023 | 58.41 | 58.71 | 57.00 | 57.51 | 648,995 | -1.78(-3.00%) |