Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 43.18 | 43.66 | 42.89 | 43.52 | 4,757,191 | +0.40(+0.93%) |
Oct 30, 2023 | 43.12 | 43.23 | 42.41 | 43.12 | 4,393,323 | +0.39(+0.91%) |
Oct 27, 2023 | 43.30 | 43.50 | 42.46 | 42.73 | 3,683,775 | -0.42(-0.97%) |
Oct 26, 2023 | 43.45 | 43.72 | 42.90 | 43.15 | 4,565,168 | -0.48(-1.10%) |
Oct 25, 2023 | 44.39 | 44.52 | 43.34 | 43.63 | 3,742,197 | -0.90(-2.02%) |
Oct 24, 2023 | 44.31 | 44.69 | 44.12 | 44.53 | 3,033,750 | +0.38(+0.86%) |
Oct 23, 2023 | 43.81 | 44.46 | 43.57 | 44.15 | 3,377,355 | +0.46(+1.05%) |
Oct 20, 2023 | 44.33 | 44.36 | 43.43 | 43.69 | 3,585,533 | -0.64(-1.44%) |
Oct 19, 2023 | 45.24 | 45.51 | 44.08 | 44.33 | 3,961,451 | -0.90(-1.99%) |
Oct 18, 2023 | 46.39 | 46.50 | 45.19 | 45.23 | 3,669,872 | -1.43(-3.06%) |
Oct 17, 2023 | 46.67 | 46.74 | 46.07 | 46.66 | 2,732,197 | +0.02(+0.04%) |
Oct 16, 2023 | 46.17 | 47.05 | 46.23 | 46.64 | 3,509,785 | +0.89(+1.95%) |
Oct 13, 2023 | 46.13 | 46.52 | 45.39 | 45.75 | 2,832,292 | -0.18(-0.39%) |
Oct 12, 2023 | 46.43 | 46.58 | 45.65 | 45.93 | 3,119,042 | -0.22(-0.48%) |
Oct 11, 2023 | 45.81 | 46.19 | 45.53 | 46.15 | 2,833,667 | +0.54(+1.18%) |
Oct 10, 2023 | 45.30 | 45.97 | 45.22 | 45.61 | 3,901,415 | +0.40(+0.88%) |
Oct 09, 2023 | 44.63 | 45.25 | 44.31 | 45.21 | 2,910,740 | +0.38(+0.85%) |
Oct 06, 2023 | 43.72 | 45.03 | 43.46 | 44.83 | 4,114,445 | +0.79(+1.79%) |
Oct 05, 2023 | 43.85 | 44.07 | 43.45 | 44.04 | 3,540,105 | +0.31(+0.71%) |
Oct 04, 2023 | 42.83 | 43.88 | 42.83 | 43.73 | 3,747,613 | +1.11(+2.60%) |
Oct 03, 2023 | 43.34 | 43.59 | 42.41 | 42.62 | 3,954,559 | -1.00(-2.29%) |
Oct 02, 2023 | 43.31 | 43.77 | 42.97 | 43.62 | 3,089,143 | +0.53(+1.23%) |
Sep 29, 2023 | 43.66 | 43.88 | 42.96 | 43.09 | 3,292,117 | -0.34(-0.78%) |
Sep 28, 2023 | 43.09 | 43.81 | 42.81 | 43.43 | 4,661,731 | +0.38(+0.88%) |
Sep 27, 2023 | 43.04 | 43.30 | 42.69 | 43.05 | 2,697,458 | +0.32(+0.75%) |
Sep 26, 2023 | 43.34 | 43.43 | 42.70 | 42.73 | 3,025,599 | -0.64(-1.48%) |
Sep 25, 2023 | 43.01 | 43.37 | 43.05 | 43.37 | 2,748,416 | +0.21(+0.49%) |
Sep 22, 2023 | 43.19 | 43.54 | 43.06 | 43.16 | 3,255,123 | +0.02(+0.05%) |
Sep 21, 2023 | 43.77 | 43.94 | 43.13 | 43.14 | 3,406,504 | -0.88(-2.00%) |
Sep 20, 2023 | 44.70 | 44.89 | 44.00 | 44.02 | 2,940,413 | -0.55(-1.23%) |
Sep 19, 2023 | 44.43 | 44.77 | 43.89 | 44.57 | 6,377,945 | +0.14(+0.32%) |
Sep 18, 2023 | 43.97 | 45.20 | 43.89 | 44.43 | 5,528,224 | +0.55(+1.25%) |
Sep 15, 2023 | 44.78 | 45.20 | 42.69 | 43.88 | 12,103,860 | -0.97(-2.16%) |
Sep 14, 2023 | 44.48 | 45.00 | 44.32 | 44.85 | 4,468,051 | +0.54(+1.22%) |
Sep 13, 2023 | 44.41 | 44.69 | 43.95 | 44.31 | 4,833,567 | +0.09(+0.20%) |
Sep 12, 2023 | 44.84 | 45.00 | 44.15 | 44.22 | 4,343,243 | -0.78(-1.73%) |
Sep 11, 2023 | 44.85 | 45.01 | 44.41 | 45.00 | 3,576,882 | +0.31(+0.69%) |
Sep 08, 2023 | 44.86 | 45.20 | 44.55 | 44.69 | 2,890,688 | +0.09(+0.20%) |
Sep 07, 2023 | 45.33 | 45.48 | 43.89 | 44.60 | 4,371,109 | -0.87(-1.91%) |
Sep 06, 2023 | 45.01 | 45.64 | 44.95 | 45.47 | 4,439,080 | +0.27(+0.60%) |
Sep 05, 2023 | 45.28 | 45.39 | 44.20 | 45.20 | 3,987,438 | +0.22(+0.49%) |
Sep 01, 2023 | 45.21 | 45.40 | 44.84 | 44.98 | 2,522,649 | +0.15(+0.33%) |
Aug 31, 2023 | 45.05 | 45.19 | 44.74 | 44.83 | 4,429,162 | -0.24(-0.53%) |
Aug 30, 2023 | 44.47 | 45.39 | 44.47 | 45.07 | 3,647,535 | +0.57(+1.28%) |
Aug 29, 2023 | 43.99 | 44.63 | 43.64 | 44.50 | 2,844,753 | +0.60(+1.37%) |
Aug 28, 2023 | 43.94 | 44.10 | 43.65 | 43.90 | 2,541,292 | +0.10(+0.23%) |
Aug 25, 2023 | 42.93 | 44.04 | 42.93 | 43.80 | 3,029,720 | +0.76(+1.77%) |
Aug 24, 2023 | 45.30 | 45.40 | 42.99 | 43.04 | 4,092,699 | -2.04(-4.53%) |
Aug 23, 2023 | 44.17 | 45.29 | 44.05 | 45.08 | 3,642,054 | +1.29(+2.95%) |
Aug 22, 2023 | 43.33 | 44.09 | 43.23 | 43.79 | 3,608,548 | +0.30(+0.69%) |
Aug 21, 2023 | 43.34 | 43.57 | 42.95 | 43.49 | 4,573,900 | +0.07(+0.16%) |
Aug 18, 2023 | 42.93 | 43.52 | 42.80 | 43.42 | 2,978,110 | +0.43(+0.99%) |
Aug 17, 2023 | 43.83 | 43.93 | 42.91 | 42.99 | 4,103,418 | -0.73(-1.67%) |
Aug 16, 2023 | 44.03 | 44.26 | 43.65 | 43.73 | 3,407,966 | -0.31(-0.72%) |
Aug 15, 2023 | 44.01 | 44.37 | 43.87 | 44.04 | 2,523,742 | -0.27(-0.60%) |
Aug 14, 2023 | 43.92 | 44.30 | 43.75 | 44.30 | 2,748,638 | +0.38(+0.87%) |
Aug 11, 2023 | 43.31 | 43.98 | 42.83 | 43.92 | 3,328,340 | +0.42(+0.97%) |
Aug 10, 2023 | 43.83 | 44.39 | 43.37 | 43.51 | 4,318,670 | -0.18(-0.41%) |
Aug 09, 2023 | 43.86 | 43.96 | 43.53 | 43.69 | 3,075,774 | -0.24(-0.56%) |
Aug 08, 2023 | 44.49 | 44.74 | 43.77 | 43.93 | 3,601,434 | -0.81(-1.81%) |
Aug 07, 2023 | 44.60 | 44.82 | 44.31 | 44.74 | 4,329,778 | +0.57(+1.28%) |
Aug 04, 2023 | 44.84 | 45.01 | 44.16 | 44.17 | 3,342,292 | -0.48(-1.07%) |
Aug 03, 2023 | 44.03 | 44.72 | 44.03 | 44.66 | 3,751,182 | +0.44(+1.00%) |
Aug 02, 2023 | 44.04 | 44.38 | 43.91 | 44.22 | 3,208,450 | -0.20(-0.46%) |