Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.15 | 45.25 | 44.77 | 45.06 | 2,437,906 | +0.08(+0.17%) |
Oct 30, 2023 | 44.71 | 45.15 | 44.39 | 44.98 | 2,001,644 | +0.63(+1.42%) |
Oct 27, 2023 | 44.48 | 44.90 | 44.10 | 44.35 | 1,551,155 | -0.29(-0.65%) |
Oct 26, 2023 | 44.24 | 45.10 | 44.20 | 44.64 | 2,008,760 | +0.53(+1.21%) |
Oct 25, 2023 | 44.06 | 44.35 | 43.83 | 44.11 | 2,306,305 | -0.10(-0.22%) |
Oct 24, 2023 | 43.95 | 44.47 | 43.89 | 44.20 | 2,116,607 | +0.29(+0.66%) |
Oct 23, 2023 | 44.84 | 44.97 | 43.69 | 43.91 | 3,268,744 | -1.09(-2.42%) |
Oct 20, 2023 | 45.41 | 45.67 | 44.96 | 45.00 | 1,755,954 | -0.29(-0.64%) |
Oct 19, 2023 | 45.57 | 45.98 | 45.27 | 45.29 | 2,692,923 | -0.33(-0.72%) |
Oct 18, 2023 | 45.74 | 46.29 | 45.43 | 45.62 | 2,781,426 | -0.26(-0.57%) |
Oct 17, 2023 | 45.69 | 46.34 | 45.53 | 45.89 | 1,693,173 | -0.17(-0.36%) |
Oct 16, 2023 | 45.47 | 46.26 | 44.98 | 46.05 | 2,013,307 | +0.83(+1.83%) |
Oct 13, 2023 | 45.97 | 46.04 | 44.88 | 45.23 | 2,822,293 | -0.57(-1.25%) |
Oct 12, 2023 | 46.87 | 46.90 | 45.49 | 45.80 | 2,130,720 | -1.07(-2.28%) |
Oct 11, 2023 | 47.11 | 47.40 | 46.49 | 46.87 | 1,793,695 | -0.14(-0.29%) |
Oct 10, 2023 | 46.34 | 47.25 | 46.33 | 47.00 | 2,461,914 | +1.10(+2.39%) |
Oct 09, 2023 | 45.95 | 46.16 | 45.11 | 45.91 | 2,341,065 | -0.20(-0.44%) |
Oct 06, 2023 | 46.57 | 46.66 | 45.22 | 46.11 | 2,995,569 | -0.72(-1.54%) |
Oct 05, 2023 | 47.02 | 47.50 | 46.81 | 46.83 | 2,366,361 | -0.18(-0.37%) |
Oct 04, 2023 | 47.40 | 47.68 | 46.43 | 47.00 | 3,141,036 | -0.71(-1.49%) |
Oct 03, 2023 | 47.64 | 48.03 | 47.48 | 47.71 | 2,278,032 | -0.16(-0.32%) |
Oct 02, 2023 | 48.85 | 48.85 | 47.29 | 47.87 | 2,900,942 | -1.22(-2.48%) |
Sep 29, 2023 | 48.72 | 49.44 | 48.58 | 49.09 | 2,387,707 | +0.54(+1.12%) |
Sep 28, 2023 | 48.86 | 49.06 | 48.03 | 48.54 | 2,308,275 | -0.18(-0.36%) |
Sep 27, 2023 | 49.93 | 49.96 | 48.69 | 48.72 | 2,409,410 | -1.13(-2.26%) |
Sep 26, 2023 | 48.73 | 49.95 | 48.73 | 49.84 | 2,319,910 | +0.63(+1.28%) |
Sep 25, 2023 | 49.39 | 49.25 | 48.98 | 49.21 | 2,511,907 | -0.49(-0.98%) |
Sep 22, 2023 | 50.83 | 50.97 | 49.56 | 49.70 | 3,503,352 | -1.88(-3.64%) |
Sep 21, 2023 | 51.83 | 51.92 | 51.35 | 51.57 | 2,558,480 | -0.26(-0.51%) |
Sep 20, 2023 | 52.66 | 52.70 | 51.60 | 51.84 | 2,669,687 | -0.49(-0.93%) |
Sep 19, 2023 | 52.44 | 52.59 | 52.22 | 52.32 | 1,931,977 | -0.08(-0.15%) |
Sep 18, 2023 | 53.24 | 53.24 | 52.20 | 52.40 | 1,592,392 | -0.62(-1.17%) |
Sep 15, 2023 | 52.36 | 53.77 | 52.25 | 53.02 | 4,081,369 | +0.56(+1.07%) |
Sep 14, 2023 | 51.60 | 52.51 | 51.59 | 52.46 | 2,952,969 | +1.09(+2.12%) |
Sep 13, 2023 | 51.60 | 51.60 | 50.71 | 51.37 | 2,077,167 | -0.05(-0.09%) |
Sep 12, 2023 | 51.36 | 51.71 | 51.08 | 51.42 | 1,801,115 | +0.32(+0.63%) |
Sep 11, 2023 | 50.61 | 51.41 | 50.61 | 51.10 | 2,992,050 | +0.50(+0.98%) |
Sep 08, 2023 | 49.94 | 50.64 | 49.84 | 50.60 | 2,120,671 | +0.70(+1.40%) |
Sep 07, 2023 | 50.08 | 50.45 | 49.50 | 49.90 | 5,099,636 | -0.18(-0.37%) |
Sep 06, 2023 | 50.52 | 50.81 | 49.80 | 50.09 | 3,987,096 | -0.61(-1.21%) |
Sep 05, 2023 | 51.04 | 51.14 | 50.51 | 50.70 | 2,617,573 | -0.43(-0.84%) |
Sep 01, 2023 | 51.85 | 52.24 | 50.92 | 51.13 | 4,886,982 | -0.66(-1.28%) |
Aug 31, 2023 | 52.20 | 52.41 | 51.68 | 51.79 | 2,691,573 | -0.60(-1.15%) |
Aug 30, 2023 | 52.72 | 52.74 | 52.24 | 52.39 | 2,456,930 | -0.29(-0.55%) |
Aug 29, 2023 | 52.56 | 52.76 | 52.19 | 52.68 | 1,527,038 | +0.37(+0.70%) |
Aug 28, 2023 | 52.35 | 52.80 | 52.13 | 52.31 | 1,530,073 | +0.27(+0.52%) |
Aug 25, 2023 | 52.37 | 52.57 | 51.94 | 52.04 | 1,921,020 | -0.16(-0.31%) |
Aug 24, 2023 | 51.68 | 52.44 | 51.60 | 52.21 | 2,193,506 | +0.68(+1.33%) |
Aug 23, 2023 | 52.11 | 52.20 | 51.19 | 51.52 | 1,948,972 | -0.55(-1.05%) |
Aug 22, 2023 | 52.70 | 53.09 | 52.07 | 52.07 | 1,988,054 | -0.74(-1.40%) |
Aug 21, 2023 | 52.65 | 53.00 | 52.23 | 52.81 | 2,447,553 | +0.17(+0.33%) |
Aug 18, 2023 | 52.05 | 53.10 | 52.03 | 52.64 | 7,302,445 | +0.51(+0.98%) |
Aug 17, 2023 | 51.56 | 52.69 | 51.56 | 52.13 | 2,636,298 | +0.67(+1.31%) |
Aug 16, 2023 | 51.65 | 51.80 | 51.33 | 51.46 | 1,911,904 | -0.32(-0.61%) |
Aug 15, 2023 | 52.02 | 52.02 | 51.46 | 51.77 | 2,293,831 | -0.66(-1.25%) |
Aug 14, 2023 | 53.14 | 53.25 | 52.31 | 52.43 | 2,719,951 | -0.80(-1.50%) |
Aug 11, 2023 | 51.74 | 53.23 | 51.70 | 53.23 | 2,403,317 | +1.44(+2.77%) |
Aug 10, 2023 | 51.94 | 52.81 | 51.77 | 51.79 | 2,515,780 | -0.07(-0.13%) |
Aug 09, 2023 | 53.12 | 53.12 | 51.81 | 51.86 | 2,854,995 | -1.19(-2.23%) |
Aug 08, 2023 | 51.92 | 53.11 | 51.24 | 53.05 | 4,492,136 | +0.72(+1.38%) |
Aug 07, 2023 | 49.03 | 52.39 | 48.28 | 52.32 | 10,710,772 | -2.08(-3.83%) |
Aug 04, 2023 | 54.48 | 55.06 | 54.31 | 54.40 | 4,049,226 | +0.18(+0.34%) |
Aug 03, 2023 | 53.30 | 54.59 | 53.12 | 54.22 | 3,329,193 | +0.83(+1.55%) |
Aug 02, 2023 | 53.00 | 53.87 | 53.00 | 53.39 | 2,511,028 | +0.09(+0.16%) |