Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.48 | 41.48 | 39.32 | 41.24 | 951,709 | +1.93(+4.91%) |
Oct 30, 2023 | 39.74 | 39.81 | 39.06 | 39.31 | 737,239 | +0.13(+0.33%) |
Oct 27, 2023 | 40.37 | 40.37 | 39.11 | 39.18 | 393,256 | -1.19(-2.95%) |
Oct 26, 2023 | 40.46 | 40.46 | 39.81 | 40.37 | 552,836 | +0.04(+0.10%) |
Oct 25, 2023 | 40.24 | 40.68 | 39.83 | 40.33 | 435,561 | -0.14(-0.35%) |
Oct 24, 2023 | 40.81 | 41.15 | 40.40 | 40.47 | 246,471 | -0.11(-0.27%) |
Oct 23, 2023 | 40.45 | 41.12 | 40.41 | 40.58 | 432,687 | -0.12(-0.29%) |
Oct 20, 2023 | 41.34 | 41.34 | 40.49 | 40.70 | 298,383 | -0.70(-1.69%) |
Oct 19, 2023 | 42.15 | 42.65 | 41.15 | 41.40 | 531,581 | -0.98(-2.31%) |
Oct 18, 2023 | 43.21 | 43.21 | 42.26 | 42.38 | 457,032 | -1.23(-2.82%) |
Oct 17, 2023 | 42.63 | 43.97 | 42.63 | 43.61 | 440,743 | +0.78(+1.82%) |
Oct 16, 2023 | 42.03 | 43.12 | 41.92 | 42.83 | 269,605 | +1.13(+2.71%) |
Oct 13, 2023 | 42.55 | 42.98 | 41.25 | 41.70 | 369,104 | -0.68(-1.60%) |
Oct 12, 2023 | 43.93 | 44.00 | 42.35 | 42.38 | 587,660 | -1.41(-3.22%) |
Oct 11, 2023 | 43.64 | 44.06 | 43.38 | 43.79 | 288,433 | +0.10(+0.23%) |
Oct 10, 2023 | 43.04 | 43.83 | 42.45 | 43.69 | 497,887 | +0.81(+1.89%) |
Oct 09, 2023 | 42.02 | 43.11 | 41.88 | 42.88 | 513,525 | +0.51(+1.20%) |
Oct 06, 2023 | 42.08 | 42.80 | 41.82 | 42.37 | 680,766 | +0.03(+0.07%) |
Oct 05, 2023 | 41.99 | 42.42 | 41.57 | 42.34 | 510,391 | +0.24(+0.57%) |
Oct 04, 2023 | 41.92 | 42.63 | 41.12 | 42.10 | 621,418 | +0.10(+0.24%) |
Oct 03, 2023 | 43.13 | 43.40 | 41.78 | 42.00 | 999,747 | -1.56(-3.58%) |
Oct 02, 2023 | 44.70 | 44.70 | 42.82 | 43.56 | 676,818 | -1.15(-2.57%) |
Sep 29, 2023 | 45.31 | 45.59 | 44.28 | 44.71 | 490,874 | -0.52(-1.15%) |
Sep 28, 2023 | 46.43 | 46.43 | 44.70 | 45.23 | 823,598 | -1.27(-2.73%) |
Sep 27, 2023 | 45.55 | 47.20 | 45.55 | 46.50 | 1,033,014 | +1.47(+3.26%) |
Sep 26, 2023 | 45.31 | 46.43 | 44.62 | 45.03 | 1,767,971 | -0.89(-1.94%) |
Sep 25, 2023 | 44.44 | 46.35 | 45.37 | 45.92 | 1,023,867 | +1.21(+2.71%) |
Sep 22, 2023 | 44.88 | 45.24 | 44.59 | 44.71 | 329,103 | -0.22(-0.49%) |
Sep 21, 2023 | 45.51 | 45.94 | 44.67 | 44.93 | 1,061,181 | -0.69(-1.51%) |
Sep 20, 2023 | 45.56 | 46.80 | 45.46 | 45.62 | 372,604 | +0.34(+0.75%) |
Sep 19, 2023 | 45.14 | 45.59 | 44.65 | 45.28 | 1,106,681 | +0.24(+0.53%) |
Sep 18, 2023 | 44.84 | 45.53 | 44.38 | 45.04 | 296,232 | +0.31(+0.69%) |
Sep 15, 2023 | 45.11 | 45.60 | 44.60 | 44.73 | 867,706 | -0.55(-1.21%) |
Sep 14, 2023 | 46.33 | 46.44 | 45.13 | 45.28 | 380,954 | -0.84(-1.82%) |
Sep 13, 2023 | 44.91 | 46.18 | 44.66 | 46.12 | 710,478 | +1.22(+2.72%) |
Sep 12, 2023 | 44.56 | 45.11 | 43.75 | 44.90 | 336,025 | +0.41(+0.92%) |
Sep 11, 2023 | 44.49 | 44.71 | 44.27 | 44.49 | 436,296 | +0.09(+0.20%) |
Sep 08, 2023 | 44.03 | 44.61 | 43.50 | 44.40 | 378,208 | +0.42(+0.95%) |
Sep 07, 2023 | 45.05 | 45.05 | 43.75 | 43.98 | 635,050 | -1.12(-2.48%) |
Sep 06, 2023 | 44.44 | 45.17 | 44.15 | 45.10 | 513,642 | +0.81(+1.83%) |
Sep 05, 2023 | 44.27 | 44.35 | 43.05 | 44.29 | 599,459 | -0.18(-0.40%) |
Sep 01, 2023 | 44.50 | 44.95 | 44.43 | 44.47 | 428,334 | +0.26(+0.59%) |
Aug 31, 2023 | 44.11 | 44.27 | 43.88 | 44.21 | 279,899 | +0.15(+0.34%) |
Aug 30, 2023 | 43.90 | 44.14 | 43.42 | 44.06 | 257,146 | +0.16(+0.36%) |
Aug 29, 2023 | 43.71 | 43.93 | 43.40 | 43.90 | 268,857 | +0.38(+0.87%) |
Aug 28, 2023 | 43.33 | 43.82 | 43.11 | 43.52 | 243,335 | +0.42(+0.97%) |
Aug 25, 2023 | 43.29 | 43.52 | 42.76 | 43.10 | 215,616 | -0.11(-0.25%) |
Aug 24, 2023 | 43.21 | 43.88 | 43.17 | 43.21 | 189,346 | -0.21(-0.48%) |
Aug 23, 2023 | 43.29 | 43.60 | 43.13 | 43.42 | 298,950 | +0.21(+0.49%) |
Aug 22, 2023 | 43.46 | 43.81 | 42.87 | 43.21 | 296,080 | -0.25(-0.58%) |
Aug 21, 2023 | 43.84 | 44.24 | 43.15 | 43.46 | 371,165 | -0.37(-0.84%) |
Aug 18, 2023 | 43.46 | 43.93 | 43.17 | 43.83 | 375,103 | +0.25(+0.57%) |
Aug 17, 2023 | 45.00 | 45.24 | 43.52 | 43.58 | 254,677 | -1.36(-3.03%) |
Aug 16, 2023 | 45.12 | 45.65 | 44.93 | 44.94 | 330,000 | -0.35(-0.77%) |
Aug 15, 2023 | 45.89 | 46.03 | 45.25 | 45.29 | 391,375 | -1.07(-2.31%) |
Aug 14, 2023 | 45.12 | 46.47 | 45.12 | 46.36 | 487,353 | +0.98(+2.16%) |
Aug 11, 2023 | 44.79 | 45.41 | 44.63 | 45.38 | 472,248 | +0.52(+1.16%) |
Aug 10, 2023 | 44.76 | 45.26 | 44.52 | 44.86 | 484,155 | +0.21(+0.47%) |
Aug 09, 2023 | 43.80 | 45.13 | 43.61 | 44.65 | 707,488 | +0.88(+2.01%) |
Aug 08, 2023 | 42.82 | 44.01 | 42.47 | 43.77 | 607,850 | +0.43(+0.99%) |
Aug 07, 2023 | 42.07 | 43.56 | 41.89 | 43.34 | 503,791 | +1.27(+3.02%) |
Aug 04, 2023 | 42.08 | 42.56 | 41.80 | 42.07 | 382,298 | -0.01(-0.02%) |
Aug 03, 2023 | 42.66 | 42.87 | 42.02 | 42.08 | 456,226 | -0.70(-1.64%) |
Aug 02, 2023 | 41.90 | 42.89 | 41.90 | 42.78 | 321,485 | +0.30(+0.71%) |