Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.54 | 45.64 | 45.16 | 45.45 | 2,416,975 | +0.08(+0.17%) |
Oct 30, 2023 | 45.10 | 45.54 | 44.77 | 45.37 | 1,984,458 | +0.64(+1.42%) |
Oct 27, 2023 | 44.86 | 45.29 | 44.48 | 44.73 | 1,537,837 | -0.29(-0.65%) |
Oct 26, 2023 | 44.63 | 45.49 | 44.58 | 45.03 | 1,991,513 | +0.54(+1.21%) |
Oct 25, 2023 | 44.44 | 44.73 | 44.21 | 44.49 | 2,286,503 | -0.10(-0.22%) |
Oct 24, 2023 | 44.33 | 44.85 | 44.27 | 44.59 | 2,098,434 | +0.29(+0.66%) |
Oct 23, 2023 | 45.23 | 45.36 | 44.07 | 44.29 | 3,240,678 | -1.10(-2.42%) |
Oct 20, 2023 | 45.80 | 46.07 | 45.35 | 45.39 | 1,740,878 | -0.29(-0.64%) |
Oct 19, 2023 | 45.96 | 46.38 | 45.67 | 45.69 | 2,669,801 | -0.33(-0.72%) |
Oct 18, 2023 | 46.14 | 46.69 | 45.83 | 46.02 | 2,757,545 | -0.26(-0.57%) |
Oct 17, 2023 | 46.09 | 46.74 | 45.92 | 46.28 | 1,678,635 | -0.17(-0.36%) |
Oct 16, 2023 | 45.86 | 46.66 | 45.37 | 46.45 | 1,996,021 | +0.83(+1.83%) |
Oct 13, 2023 | 46.37 | 46.44 | 45.26 | 45.62 | 2,798,061 | -0.58(-1.25%) |
Oct 12, 2023 | 47.27 | 47.30 | 45.88 | 46.20 | 2,112,426 | -1.08(-2.28%) |
Oct 11, 2023 | 47.52 | 47.81 | 46.89 | 47.27 | 1,778,295 | -0.14(-0.29%) |
Oct 10, 2023 | 46.74 | 47.66 | 46.73 | 47.41 | 2,440,776 | +1.11(+2.39%) |
Oct 09, 2023 | 46.35 | 46.56 | 45.50 | 46.30 | 2,320,965 | -0.21(-0.44%) |
Oct 06, 2023 | 46.97 | 47.07 | 45.61 | 46.51 | 2,969,849 | -0.73(-1.54%) |
Oct 05, 2023 | 47.43 | 47.91 | 47.22 | 47.24 | 2,346,043 | -0.18(-0.37%) |
Oct 04, 2023 | 47.81 | 48.09 | 46.83 | 47.41 | 3,114,068 | -0.72(-1.49%) |
Oct 03, 2023 | 48.05 | 48.44 | 47.89 | 48.13 | 2,258,473 | -0.16(-0.32%) |
Oct 02, 2023 | 49.27 | 49.27 | 47.70 | 48.28 | 2,876,035 | -1.23(-2.48%) |
Sep 29, 2023 | 49.14 | 49.87 | 49.01 | 49.51 | 2,367,206 | +0.55(+1.12%) |
Sep 28, 2023 | 49.28 | 49.48 | 48.44 | 48.96 | 2,288,456 | -0.18(-0.36%) |
Sep 27, 2023 | 50.36 | 50.39 | 49.11 | 49.14 | 2,388,723 | -1.14(-2.26%) |
Sep 26, 2023 | 49.15 | 50.38 | 49.15 | 50.28 | 2,299,992 | +0.64(+1.28%) |
Sep 25, 2023 | 49.81 | 49.68 | 49.41 | 49.64 | 2,490,340 | -0.49(-0.98%) |
Sep 22, 2023 | 51.27 | 51.41 | 49.99 | 50.13 | 3,473,273 | -1.89(-3.64%) |
Sep 21, 2023 | 52.28 | 52.37 | 51.80 | 52.02 | 2,536,513 | -0.26(-0.51%) |
Sep 20, 2023 | 53.12 | 53.16 | 52.05 | 52.29 | 2,646,765 | -0.49(-0.93%) |
Sep 19, 2023 | 52.89 | 53.04 | 52.67 | 52.78 | 1,915,389 | -0.08(-0.15%) |
Sep 18, 2023 | 53.70 | 53.70 | 52.65 | 52.85 | 1,578,719 | -0.63(-1.17%) |
Sep 15, 2023 | 52.81 | 54.24 | 52.71 | 53.48 | 4,046,327 | +0.57(+1.07%) |
Sep 14, 2023 | 52.05 | 52.97 | 52.04 | 52.91 | 2,927,615 | +1.10(+2.12%) |
Sep 13, 2023 | 52.05 | 52.05 | 51.15 | 51.81 | 2,059,333 | -0.05(-0.09%) |
Sep 12, 2023 | 51.80 | 52.15 | 51.52 | 51.86 | 1,785,651 | +0.32(+0.63%) |
Sep 11, 2023 | 51.05 | 51.86 | 51.05 | 51.54 | 2,966,361 | +0.50(+0.98%) |
Sep 08, 2023 | 50.37 | 51.08 | 50.28 | 51.04 | 2,102,463 | +0.71(+1.40%) |
Sep 07, 2023 | 50.51 | 50.88 | 49.93 | 50.33 | 5,055,851 | -0.19(-0.37%) |
Sep 06, 2023 | 50.96 | 51.25 | 50.24 | 50.52 | 3,952,863 | -0.62(-1.21%) |
Sep 05, 2023 | 51.48 | 51.58 | 50.95 | 51.14 | 2,595,099 | -0.43(-0.84%) |
Sep 01, 2023 | 52.30 | 52.70 | 51.36 | 51.57 | 4,845,023 | -0.67(-1.28%) |
Aug 31, 2023 | 52.65 | 52.87 | 52.13 | 52.24 | 2,668,463 | -0.61(-1.15%) |
Aug 30, 2023 | 53.17 | 53.19 | 52.69 | 52.84 | 2,435,835 | -0.29(-0.55%) |
Aug 29, 2023 | 53.02 | 53.21 | 52.64 | 53.14 | 1,513,927 | +0.37(+0.70%) |
Aug 28, 2023 | 52.81 | 53.26 | 52.58 | 52.77 | 1,516,936 | +0.27(+0.52%) |
Aug 25, 2023 | 52.82 | 53.03 | 52.39 | 52.49 | 1,904,526 | -0.17(-0.31%) |
Aug 24, 2023 | 52.13 | 52.89 | 52.05 | 52.66 | 2,174,672 | +0.69(+1.33%) |
Aug 23, 2023 | 52.56 | 52.65 | 51.64 | 51.97 | 1,932,238 | -0.55(-1.05%) |
Aug 22, 2023 | 53.16 | 53.55 | 52.52 | 52.52 | 1,970,985 | -0.75(-1.40%) |
Aug 21, 2023 | 53.11 | 53.46 | 52.68 | 53.27 | 2,426,539 | +0.17(+0.33%) |
Aug 18, 2023 | 52.50 | 53.56 | 52.48 | 53.10 | 7,239,747 | +0.52(+0.98%) |
Aug 17, 2023 | 52.01 | 53.15 | 52.01 | 52.58 | 2,613,663 | +0.68(+1.31%) |
Aug 16, 2023 | 52.10 | 52.25 | 51.78 | 51.90 | 1,895,488 | -0.32(-0.61%) |
Aug 15, 2023 | 52.48 | 52.48 | 51.90 | 52.22 | 2,274,136 | -0.66(-1.25%) |
Aug 14, 2023 | 53.60 | 53.71 | 52.77 | 52.88 | 2,696,598 | -0.81(-1.50%) |
Aug 11, 2023 | 52.18 | 53.69 | 52.14 | 53.69 | 2,382,682 | +1.45(+2.77%) |
Aug 10, 2023 | 52.39 | 53.27 | 52.22 | 52.24 | 2,494,180 | -0.07(-0.13%) |
Aug 09, 2023 | 53.58 | 53.58 | 52.26 | 52.31 | 2,830,482 | -1.20(-2.23%) |
Aug 08, 2023 | 52.37 | 53.57 | 51.69 | 53.51 | 4,453,567 | +0.73(+1.38%) |
Aug 07, 2023 | 49.45 | 52.84 | 48.69 | 52.78 | 10,618,810 | -2.10(-3.83%) |
Aug 04, 2023 | 54.95 | 55.54 | 54.78 | 54.88 | 4,014,460 | +0.18(+0.34%) |
Aug 03, 2023 | 53.76 | 55.07 | 53.58 | 54.69 | 3,300,609 | +0.84(+1.55%) |
Aug 02, 2023 | 53.46 | 54.34 | 53.46 | 53.86 | 2,489,469 | +0.09(+0.16%) |