Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.24 | 39.70 | 38.79 | 39.52 | 430,797 | -0.12(-0.30%) |
Oct 30, 2023 | 40.43 | 40.74 | 39.49 | 39.64 | 740,559 | -0.21(-0.53%) |
Oct 27, 2023 | 39.66 | 40.76 | 39.58 | 39.85 | 907,647 | +0.32(+0.81%) |
Oct 26, 2023 | 40.45 | 40.49 | 39.45 | 39.53 | 778,474 | -0.75(-1.86%) |
Oct 25, 2023 | 40.61 | 41.19 | 40.05 | 40.28 | 1,149,180 | -1.16(-2.80%) |
Oct 24, 2023 | 40.55 | 41.88 | 40.48 | 41.44 | 864,975 | +0.62(+1.52%) |
Oct 23, 2023 | 39.86 | 40.92 | 39.64 | 40.82 | 854,201 | +0.05(+0.12%) |
Oct 20, 2023 | 41.58 | 41.72 | 40.08 | 40.77 | 1,066,973 | -1.17(-2.79%) |
Oct 19, 2023 | 41.74 | 42.30 | 41.23 | 41.94 | 564,247 | -0.30(-0.71%) |
Oct 18, 2023 | 42.70 | 42.98 | 41.97 | 42.24 | 815,623 | -0.39(-0.91%) |
Oct 17, 2023 | 42.10 | 43.36 | 42.03 | 42.63 | 422,199 | +0.58(+1.38%) |
Oct 16, 2023 | 43.18 | 43.18 | 41.90 | 42.05 | 570,424 | -1.10(-2.55%) |
Oct 13, 2023 | 43.93 | 44.10 | 42.93 | 43.15 | 630,019 | +0.06(+0.14%) |
Oct 12, 2023 | 43.41 | 43.73 | 42.76 | 43.09 | 812,293 | +0.28(+0.65%) |
Oct 11, 2023 | 42.73 | 42.86 | 41.82 | 42.81 | 633,068 | +0.06(+0.14%) |
Oct 10, 2023 | 43.40 | 43.50 | 42.63 | 42.75 | 634,896 | +0.11(+0.26%) |
Oct 09, 2023 | 44.02 | 44.14 | 42.51 | 42.64 | 717,805 | +0.61(+1.45%) |
Oct 06, 2023 | 42.25 | 42.58 | 41.32 | 42.03 | 893,675 | -0.04(-0.10%) |
Oct 05, 2023 | 42.56 | 43.09 | 41.89 | 42.07 | 1,098,803 | -0.80(-1.87%) |
Oct 04, 2023 | 43.27 | 43.27 | 42.20 | 42.87 | 409,024 | -1.07(-2.44%) |
Oct 03, 2023 | 43.72 | 44.38 | 43.31 | 43.94 | 747,355 | -0.17(-0.39%) |
Oct 02, 2023 | 44.79 | 45.03 | 43.98 | 44.11 | 620,440 | -0.68(-1.52%) |
Sep 29, 2023 | 46.21 | 46.21 | 44.47 | 44.79 | 330,005 | -1.18(-2.57%) |
Sep 28, 2023 | 45.98 | 46.88 | 45.93 | 45.97 | 740,122 | -0.41(-0.88%) |
Sep 27, 2023 | 45.59 | 46.38 | 45.41 | 46.38 | 800,736 | +1.38(+3.07%) |
Sep 26, 2023 | 44.57 | 45.49 | 44.49 | 45.00 | 469,560 | -0.25(-0.55%) |
Sep 25, 2023 | 44.41 | 45.48 | 45.06 | 45.25 | 602,040 | +0.67(+1.50%) |
Sep 22, 2023 | 45.22 | 45.69 | 44.36 | 44.58 | 932,270 | -0.79(-1.74%) |
Sep 21, 2023 | 46.20 | 46.45 | 45.32 | 45.37 | 404,711 | -0.66(-1.43%) |
Sep 20, 2023 | 46.50 | 47.23 | 46.02 | 46.03 | 956,582 | -0.46(-0.99%) |
Sep 19, 2023 | 47.87 | 48.02 | 46.34 | 46.49 | 505,086 | -0.95(-2.00%) |
Sep 18, 2023 | 48.09 | 48.30 | 47.43 | 47.44 | 576,490 | -0.25(-0.52%) |
Sep 15, 2023 | 47.35 | 48.25 | 47.30 | 47.69 | 861,421 | +0.40(+0.85%) |
Sep 14, 2023 | 47.61 | 48.00 | 47.22 | 47.29 | 978,982 | +0.03(+0.06%) |
Sep 13, 2023 | 48.28 | 48.54 | 46.88 | 47.26 | 478,142 | -0.96(-1.99%) |
Sep 12, 2023 | 47.13 | 49.43 | 46.95 | 48.22 | 1,206,830 | +1.54(+3.30%) |
Sep 11, 2023 | 46.99 | 47.21 | 46.22 | 46.68 | 596,404 | -0.28(-0.60%) |
Sep 08, 2023 | 46.69 | 47.58 | 46.43 | 46.96 | 629,907 | +0.40(+0.86%) |
Sep 07, 2023 | 48.13 | 48.13 | 46.52 | 46.56 | 1,059,806 | -1.77(-3.66%) |
Sep 06, 2023 | 48.44 | 49.02 | 47.53 | 48.33 | 850,878 | -0.36(-0.74%) |
Sep 05, 2023 | 50.39 | 50.58 | 48.57 | 48.69 | 690,584 | -1.52(-3.03%) |
Sep 01, 2023 | 50.09 | 50.72 | 49.88 | 50.21 | 1,099,315 | +1.56(+3.21%) |
Aug 31, 2023 | 49.00 | 49.08 | 48.50 | 48.65 | 437,717 | -0.09(-0.18%) |
Aug 30, 2023 | 48.49 | 49.38 | 48.42 | 48.74 | 716,806 | +0.30(+0.62%) |
Aug 29, 2023 | 48.36 | 48.74 | 48.00 | 48.44 | 452,694 | +0.06(+0.12%) |
Aug 28, 2023 | 48.60 | 49.12 | 47.94 | 48.38 | 399,909 | -0.10(-0.21%) |
Aug 25, 2023 | 48.01 | 48.85 | 47.63 | 48.48 | 466,074 | +0.55(+1.15%) |
Aug 24, 2023 | 47.71 | 48.46 | 47.23 | 47.93 | 615,399 | -0.60(-1.24%) |
Aug 23, 2023 | 48.19 | 48.56 | 47.11 | 48.53 | 970,585 | -0.30(-0.61%) |
Aug 22, 2023 | 49.03 | 49.14 | 48.25 | 48.83 | 822,526 | +0.15(+0.31%) |
Aug 21, 2023 | 50.26 | 50.61 | 48.35 | 48.68 | 779,964 | -1.37(-2.74%) |
Aug 18, 2023 | 47.67 | 50.20 | 47.50 | 50.05 | 803,429 | +1.36(+2.79%) |
Aug 17, 2023 | 49.48 | 49.87 | 48.59 | 48.69 | 983,746 | -0.17(-0.35%) |
Aug 16, 2023 | 49.90 | 50.59 | 48.30 | 48.86 | 1,297,173 | -0.15(-0.31%) |
Aug 15, 2023 | 49.42 | 49.61 | 48.32 | 49.01 | 1,497,555 | +1.14(+2.38%) |
Aug 14, 2023 | 47.51 | 48.10 | 47.00 | 47.87 | 1,073,465 | -0.13(-0.27%) |
Aug 11, 2023 | 47.43 | 48.31 | 47.43 | 48.00 | 697,095 | +0.43(+0.90%) |
Aug 10, 2023 | 47.71 | 47.95 | 46.83 | 47.57 | 466,870 | +0.10(+0.21%) |
Aug 09, 2023 | 48.33 | 48.33 | 46.74 | 47.47 | 905,468 | +1.38(+2.99%) |
Aug 08, 2023 | 45.53 | 46.33 | 45.24 | 46.09 | 338,068 | -0.22(-0.48%) |
Aug 07, 2023 | 47.12 | 47.33 | 46.05 | 46.31 | 330,215 | -0.53(-1.13%) |
Aug 04, 2023 | 48.77 | 48.89 | 46.48 | 46.84 | 611,955 | -0.16(-0.34%) |
Aug 03, 2023 | 46.92 | 47.72 | 46.87 | 47.00 | 902,443 | +0.06(+0.13%) |
Aug 02, 2023 | 47.53 | 47.53 | 46.33 | 46.94 | 495,106 | -0.73(-1.53%) |