Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 44.70 | 45.46 | 44.41 | 45.11 | 1,293,084 | +0.23(+0.52%) |
Oct 30, 2023 | 45.21 | 45.38 | 44.32 | 44.87 | 1,484,648 | +0.18(+0.40%) |
Oct 27, 2023 | 46.42 | 46.48 | 44.52 | 44.69 | 1,508,442 | -1.72(-3.70%) |
Oct 26, 2023 | 47.50 | 47.69 | 46.05 | 46.41 | 1,140,587 | -0.41(-0.88%) |
Oct 25, 2023 | 47.34 | 47.38 | 46.35 | 46.82 | 838,846 | -0.84(-1.77%) |
Oct 24, 2023 | 47.66 | 47.86 | 47.20 | 47.67 | 708,390 | +0.19(+0.40%) |
Oct 23, 2023 | 47.31 | 48.32 | 47.22 | 47.48 | 924,202 | -0.28(-0.59%) |
Oct 20, 2023 | 47.56 | 48.41 | 47.56 | 47.76 | 1,036,939 | +0.40(+0.85%) |
Oct 19, 2023 | 48.36 | 48.43 | 47.18 | 47.36 | 810,154 | -0.83(-1.73%) |
Oct 18, 2023 | 49.44 | 49.44 | 48.00 | 48.19 | 1,522,707 | -1.86(-3.71%) |
Oct 17, 2023 | 49.44 | 50.49 | 49.42 | 50.05 | 670,421 | +0.28(+0.57%) |
Oct 16, 2023 | 49.35 | 50.13 | 49.19 | 49.77 | 558,338 | +0.80(+1.63%) |
Oct 13, 2023 | 49.59 | 49.82 | 48.81 | 48.97 | 758,374 | -0.54(-1.10%) |
Oct 12, 2023 | 50.81 | 50.81 | 49.30 | 49.52 | 807,759 | -1.69(-3.30%) |
Oct 11, 2023 | 51.07 | 51.34 | 50.82 | 51.20 | 919,575 | +0.47(+0.92%) |
Oct 10, 2023 | 50.68 | 50.90 | 50.18 | 50.73 | 761,333 | +0.14(+0.28%) |
Oct 09, 2023 | 50.05 | 50.92 | 49.72 | 50.59 | 893,812 | -0.23(-0.44%) |
Oct 06, 2023 | 48.78 | 51.05 | 48.61 | 50.82 | 1,532,401 | +1.79(+3.65%) |
Oct 05, 2023 | 49.12 | 49.72 | 48.56 | 49.03 | 1,074,540 | -0.33(-0.67%) |
Oct 04, 2023 | 48.80 | 49.48 | 48.54 | 49.36 | 643,219 | +0.55(+1.13%) |
Oct 03, 2023 | 48.80 | 49.37 | 48.33 | 48.80 | 906,856 | -0.79(-1.59%) |
Oct 02, 2023 | 50.03 | 50.35 | 49.50 | 49.59 | 545,806 | -0.69(-1.38%) |
Sep 29, 2023 | 50.66 | 51.11 | 50.21 | 50.28 | 856,923 | -0.04(-0.07%) |
Sep 28, 2023 | 49.09 | 50.74 | 48.96 | 50.32 | 1,083,342 | +1.09(+2.21%) |
Sep 27, 2023 | 49.95 | 49.95 | 48.92 | 49.23 | 800,367 | -0.28(-0.57%) |
Sep 26, 2023 | 50.42 | 50.73 | 49.44 | 49.52 | 944,569 | -1.52(-2.98%) |
Sep 25, 2023 | 49.45 | 51.07 | 50.75 | 51.03 | 1,066,654 | +1.01(+2.03%) |
Sep 22, 2023 | 50.89 | 51.20 | 49.86 | 50.02 | 919,595 | -0.50(-0.98%) |
Sep 21, 2023 | 51.10 | 51.40 | 50.50 | 50.52 | 706,497 | -1.44(-2.76%) |
Sep 20, 2023 | 53.34 | 53.48 | 51.92 | 51.95 | 1,287,976 | -0.95(-1.79%) |
Sep 19, 2023 | 52.85 | 53.19 | 52.53 | 52.90 | 488,448 | +0.14(+0.27%) |
Sep 18, 2023 | 53.47 | 53.47 | 52.57 | 52.76 | 657,396 | -0.92(-1.71%) |
Sep 15, 2023 | 52.85 | 53.76 | 52.53 | 53.68 | 1,275,986 | +0.67(+1.26%) |
Sep 14, 2023 | 52.53 | 53.02 | 51.30 | 53.01 | 1,578,486 | +0.76(+1.45%) |
Sep 13, 2023 | 54.40 | 54.71 | 51.82 | 52.25 | 1,611,930 | -2.29(-4.20%) |
Sep 12, 2023 | 53.79 | 55.29 | 53.75 | 54.54 | 986,091 | +0.57(+1.06%) |
Sep 11, 2023 | 54.29 | 54.34 | 53.36 | 53.97 | 744,498 | +0.20(+0.37%) |
Sep 08, 2023 | 54.47 | 54.64 | 53.63 | 53.77 | 1,056,666 | -0.35(-0.64%) |
Sep 07, 2023 | 55.38 | 55.40 | 53.98 | 54.12 | 944,317 | -1.71(-3.06%) |
Sep 06, 2023 | 55.04 | 56.19 | 54.97 | 55.83 | 1,478,134 | +0.80(+1.45%) |
Sep 05, 2023 | 55.22 | 55.22 | 54.59 | 55.03 | 800,280 | -0.26(-0.47%) |
Sep 01, 2023 | 55.19 | 55.87 | 55.13 | 55.29 | 890,107 | +0.12(+0.22%) |
Aug 31, 2023 | 54.97 | 55.50 | 54.87 | 55.17 | 966,875 | +0.23(+0.41%) |
Aug 30, 2023 | 54.76 | 55.39 | 54.67 | 54.95 | 785,342 | +0.27(+0.50%) |
Aug 29, 2023 | 53.21 | 54.69 | 53.21 | 54.67 | 843,816 | +1.26(+2.35%) |
Aug 28, 2023 | 53.65 | 54.08 | 53.30 | 53.42 | 667,504 | +0.38(+0.73%) |
Aug 25, 2023 | 53.07 | 53.66 | 52.61 | 53.03 | 1,230,921 | +0.29(+0.55%) |
Aug 24, 2023 | 52.78 | 53.21 | 52.63 | 52.74 | 1,005,988 | -0.32(-0.60%) |
Aug 23, 2023 | 52.12 | 53.23 | 51.95 | 53.06 | 893,746 | +0.68(+1.31%) |
Aug 22, 2023 | 52.30 | 52.43 | 52.02 | 52.38 | 893,318 | +0.22(+0.41%) |
Aug 21, 2023 | 52.62 | 52.62 | 51.66 | 52.16 | 950,917 | -0.03(-0.05%) |
Aug 18, 2023 | 50.73 | 52.46 | 50.57 | 52.19 | 1,245,687 | +0.85(+1.66%) |
Aug 17, 2023 | 52.67 | 52.93 | 51.20 | 51.34 | 2,094,762 | -0.30(-0.58%) |
Aug 16, 2023 | 51.84 | 52.17 | 51.54 | 51.63 | 4,968,898 | -0.58(-1.11%) |
Aug 15, 2023 | 52.38 | 52.60 | 52.06 | 52.21 | 1,828,573 | -0.61(-1.15%) |
Aug 14, 2023 | 52.43 | 52.89 | 51.97 | 52.82 | 1,464,864 | +0.16(+0.30%) |
Aug 11, 2023 | 53.95 | 54.08 | 52.66 | 52.66 | 2,922,437 | -1.53(-2.82%) |
Aug 10, 2023 | 55.34 | 55.70 | 53.83 | 54.19 | 2,919,914 | -0.39(-0.71%) |
Aug 09, 2023 | 54.93 | 54.93 | 54.03 | 54.58 | 1,073,461 | -0.45(-0.82%) |
Aug 08, 2023 | 55.12 | 55.15 | 54.21 | 55.03 | 1,217,274 | -1.20(-2.13%) |
Aug 07, 2023 | 56.68 | 56.89 | 55.48 | 56.22 | 1,033,036 | +0.20(+0.36%) |
Aug 04, 2023 | 60.04 | 60.04 | 55.43 | 56.02 | 2,375,062 | -1.99(-3.43%) |
Aug 03, 2023 | 57.45 | 58.61 | 57.23 | 58.01 | 1,753,923 | +0.15(+0.25%) |
Aug 02, 2023 | 58.10 | 58.44 | 57.45 | 57.86 | 1,159,026 | -1.00(-1.70%) |