Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 40.37 | 41.00 | 40.29 | 40.96 | 7,791 | +0.90(+2.24%) |
Oct 30, 2023 | 39.21 | 40.25 | 39.21 | 40.06 | 53,634 | +1.25(+3.21%) |
Oct 27, 2023 | 40.11 | 40.11 | 38.53 | 38.82 | 54,747 | -1.40(-3.47%) |
Oct 26, 2023 | 40.13 | 40.93 | 40.13 | 40.21 | 19,262 | -0.24(-0.61%) |
Oct 25, 2023 | 40.46 | 40.80 | 40.23 | 40.46 | 15,745 | -0.27(-0.67%) |
Oct 24, 2023 | 40.62 | 40.91 | 40.32 | 40.73 | 14,502 | +0.61(+1.52%) |
Oct 23, 2023 | 40.41 | 41.03 | 40.12 | 40.12 | 24,492 | -0.58(-1.42%) |
Oct 20, 2023 | 41.79 | 42.05 | 40.70 | 40.70 | 55,959 | -1.39(-3.29%) |
Oct 19, 2023 | 42.87 | 43.38 | 42.08 | 42.09 | 20,685 | -1.05(-2.43%) |
Oct 18, 2023 | 44.15 | 44.28 | 43.02 | 43.13 | 20,836 | -1.44(-3.23%) |
Oct 17, 2023 | 43.80 | 45.14 | 43.80 | 44.57 | 24,681 | +0.34(+0.78%) |
Oct 16, 2023 | 44.03 | 44.69 | 43.84 | 44.23 | 37,778 | +0.93(+2.14%) |
Oct 13, 2023 | 43.76 | 44.51 | 43.07 | 43.30 | 18,552 | +0.09(+0.21%) |
Oct 12, 2023 | 43.51 | 43.79 | 42.71 | 43.21 | 218,218 | -0.58(-1.32%) |
Oct 11, 2023 | 43.97 | 44.20 | 43.22 | 43.79 | 36,257 | +0.09(+0.21%) |
Oct 10, 2023 | 43.19 | 44.19 | 43.19 | 43.70 | 34,424 | +0.69(+1.60%) |
Oct 09, 2023 | 42.34 | 43.13 | 42.21 | 43.02 | 44,142 | -0.01(-0.02%) |
Oct 06, 2023 | 41.83 | 43.35 | 41.83 | 43.03 | 8,960 | +0.69(+1.63%) |
Oct 05, 2023 | 41.56 | 42.42 | 41.56 | 42.34 | 5,321 | +0.49(+1.17%) |
Oct 04, 2023 | 41.08 | 41.96 | 40.97 | 41.85 | 21,220 | +0.50(+1.21%) |
Oct 03, 2023 | 42.39 | 42.44 | 41.10 | 41.35 | 34,641 | -1.42(-3.31%) |
Oct 02, 2023 | 43.22 | 43.22 | 42.39 | 42.77 | 82,801 | -0.73(-1.67%) |
Sep 29, 2023 | 44.81 | 44.81 | 43.28 | 43.49 | 11,758 | -0.77(-1.74%) |
Sep 28, 2023 | 43.64 | 44.45 | 43.64 | 44.26 | 17,069 | +0.60(+1.37%) |
Sep 27, 2023 | 44.10 | 44.10 | 42.95 | 43.66 | 13,228 | -0.18(-0.41%) |
Sep 26, 2023 | 44.27 | 44.44 | 43.65 | 43.84 | 31,617 | -1.23(-2.72%) |
Sep 25, 2023 | 44.49 | 45.07 | 44.67 | 45.07 | 12,190 | +0.15(+0.33%) |
Sep 22, 2023 | 45.53 | 45.59 | 44.88 | 44.92 | 11,875 | -0.70(-1.53%) |
Sep 21, 2023 | 46.60 | 46.60 | 45.62 | 45.62 | 7,136 | -1.56(-3.30%) |
Sep 20, 2023 | 48.37 | 48.37 | 47.12 | 47.17 | 19,456 | -0.65(-1.36%) |
Sep 19, 2023 | 47.90 | 48.12 | 47.37 | 47.83 | 5,981 | -0.11(-0.23%) |
Sep 18, 2023 | 47.77 | 47.96 | 47.37 | 47.94 | 9,893 | +0.29(+0.61%) |
Sep 15, 2023 | 48.09 | 48.09 | 47.50 | 47.65 | 9,786 | -0.53(-1.10%) |
Sep 14, 2023 | 47.59 | 48.24 | 47.59 | 48.17 | 18,603 | +0.88(+1.85%) |
Sep 13, 2023 | 47.83 | 47.83 | 47.01 | 47.30 | 9,312 | -0.14(-0.29%) |
Sep 12, 2023 | 46.81 | 47.89 | 46.80 | 47.44 | 12,764 | +0.79(+1.69%) |
Sep 11, 2023 | 46.64 | 46.75 | 46.52 | 46.65 | 7,201 | +0.33(+0.71%) |
Sep 08, 2023 | 46.33 | 46.38 | 46.03 | 46.32 | 7,759 | +0.23(+0.50%) |
Sep 07, 2023 | 45.78 | 46.28 | 45.78 | 46.09 | 10,445 | -0.20(-0.43%) |
Sep 06, 2023 | 46.24 | 46.35 | 45.75 | 46.29 | 9,664 | -0.19(-0.40%) |
Sep 05, 2023 | 47.02 | 47.25 | 46.47 | 46.48 | 5,881 | -0.88(-1.85%) |
Sep 01, 2023 | 47.13 | 47.57 | 47.13 | 47.36 | 16,023 | +0.71(+1.51%) |
Aug 31, 2023 | 46.89 | 47.04 | 46.48 | 46.65 | 13,104 | -0.28(-0.60%) |
Aug 30, 2023 | 46.97 | 47.26 | 46.79 | 46.93 | 11,080 | +0.08(+0.18%) |
Aug 29, 2023 | 46.17 | 46.85 | 46.05 | 46.85 | 12,045 | +0.82(+1.79%) |
Aug 28, 2023 | 46.04 | 46.35 | 45.78 | 46.03 | 25,172 | +0.56(+1.23%) |
Aug 25, 2023 | 45.81 | 45.81 | 44.87 | 45.47 | 23,437 | +0.23(+0.51%) |
Aug 24, 2023 | 45.06 | 46.24 | 45.06 | 45.24 | 14,352 | -0.14(-0.31%) |
Aug 23, 2023 | 44.59 | 45.47 | 44.59 | 45.38 | 14,810 | +0.77(+1.72%) |
Aug 22, 2023 | 45.15 | 45.15 | 44.53 | 44.61 | 15,756 | -0.78(-1.71%) |
Aug 21, 2023 | 45.82 | 45.86 | 44.80 | 45.39 | 22,795 | -0.08(-0.18%) |
Aug 18, 2023 | 44.99 | 45.82 | 44.99 | 45.47 | 17,080 | -0.17(-0.37%) |
Aug 17, 2023 | 46.11 | 46.45 | 45.46 | 45.64 | 18,268 | -0.45(-0.97%) |
Aug 16, 2023 | 45.97 | 46.77 | 45.97 | 46.08 | 14,140 | -0.28(-0.60%) |
Aug 15, 2023 | 47.28 | 47.28 | 46.20 | 46.36 | 27,054 | -1.67(-3.48%) |
Aug 14, 2023 | 47.88 | 48.06 | 47.80 | 48.03 | 11,660 | -0.21(-0.43%) |
Aug 11, 2023 | 48.32 | 48.33 | 48.24 | 48.24 | 4,092 | +0.21(+0.44%) |
Aug 10, 2023 | 49.05 | 49.10 | 47.97 | 48.03 | 10,211 | +0.00(+0.00%) |
Aug 09, 2023 | 48.66 | 48.98 | 48.00 | 48.03 | 41,817 | -0.75(-1.54%) |
Aug 08, 2023 | 48.21 | 48.79 | 47.66 | 48.79 | 29,482 | -0.80(-1.62%) |
Aug 07, 2023 | 48.65 | 49.82 | 48.65 | 49.59 | 56,365 | +1.24(+2.57%) |
Aug 04, 2023 | 48.63 | 49.54 | 48.27 | 48.34 | 33,884 | -0.40(-0.82%) |
Aug 03, 2023 | 48.01 | 48.86 | 47.98 | 48.74 | 16,472 | +0.10(+0.20%) |
Aug 02, 2023 | 48.68 | 48.86 | 48.20 | 48.64 | 14,597 | -0.90(-1.81%) |