Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 40.91 | 40.96 | 40.76 | 40.80 | 5,371 | -0.18(-0.43%) |
Oct 30, 2023 | 40.95 | 41.04 | 40.68 | 40.98 | 18,732 | +0.76(+1.90%) |
Oct 27, 2023 | 40.55 | 40.60 | 40.20 | 40.21 | 3,967 | -0.46(-1.13%) |
Oct 26, 2023 | 41.01 | 41.01 | 40.67 | 40.67 | 3,469 | -0.10(-0.24%) |
Oct 25, 2023 | 41.09 | 41.18 | 40.77 | 40.77 | 5,723 | -0.65(-1.56%) |
Oct 24, 2023 | 41.44 | 41.54 | 41.29 | 41.42 | 11,231 | +0.23(+0.55%) |
Oct 23, 2023 | 41.05 | 41.42 | 41.05 | 41.19 | 5,759 | +0.13(+0.31%) |
Oct 20, 2023 | 41.34 | 41.36 | 41.07 | 41.07 | 4,876 | -0.90(-2.15%) |
Oct 19, 2023 | 42.04 | 42.23 | 41.97 | 41.97 | 3,450 | -0.20(-0.46%) |
Oct 18, 2023 | 42.47 | 42.47 | 42.16 | 42.16 | 2,428 | -0.61(-1.42%) |
Oct 17, 2023 | 42.39 | 42.77 | 42.39 | 42.77 | 4,355 | -0.12(-0.27%) |
Oct 16, 2023 | 42.75 | 43.01 | 42.78 | 42.89 | 6,106 | +0.30(+0.71%) |
Oct 13, 2023 | 42.70 | 42.70 | 42.55 | 42.58 | 4,227 | -0.32(-0.75%) |
Oct 12, 2023 | 43.60 | 43.60 | 42.91 | 42.91 | 5,575 | -1.22(-2.78%) |
Oct 11, 2023 | 44.30 | 44.37 | 44.01 | 44.13 | 3,088 | -0.18(-0.40%) |
Oct 10, 2023 | 43.96 | 44.38 | 43.96 | 44.31 | 3,412 | +0.38(+0.87%) |
Oct 09, 2023 | 43.47 | 43.94 | 43.47 | 43.93 | 2,018 | -0.20(-0.44%) |
Oct 06, 2023 | 43.38 | 44.19 | 43.38 | 44.12 | 13,325 | +0.37(+0.85%) |
Oct 05, 2023 | 43.48 | 43.76 | 43.42 | 43.75 | 3,606 | +0.74(+1.73%) |
Oct 04, 2023 | 43.03 | 43.16 | 42.81 | 43.01 | 1,878 | +0.45(+1.06%) |
Oct 03, 2023 | 42.79 | 42.79 | 42.37 | 42.55 | 31,826 | -0.38(-0.89%) |
Oct 02, 2023 | 43.35 | 43.35 | 42.76 | 42.94 | 339,796 | -0.46(-1.06%) |
Sep 29, 2023 | 44.07 | 44.08 | 43.40 | 43.40 | 6,102 | +0.17(+0.39%) |
Sep 28, 2023 | 43.12 | 43.26 | 42.99 | 43.23 | 63,053 | -0.10(-0.23%) |
Sep 27, 2023 | 43.60 | 43.63 | 43.13 | 43.33 | 16,608 | -0.22(-0.50%) |
Sep 26, 2023 | 43.75 | 43.75 | 43.39 | 43.54 | 2,790 | -0.43(-0.98%) |
Sep 25, 2023 | 43.73 | 43.98 | 43.80 | 43.98 | 12,209 | +0.24(+0.54%) |
Sep 22, 2023 | 43.98 | 43.98 | 43.52 | 43.74 | 9,358 | +0.44(+1.02%) |
Sep 21, 2023 | 43.46 | 43.51 | 43.17 | 43.30 | 2,448 | -0.42(-0.96%) |
Sep 20, 2023 | 44.00 | 44.27 | 43.54 | 43.72 | 8,051 | +0.05(+0.11%) |
Sep 19, 2023 | 43.79 | 43.80 | 43.63 | 43.67 | 5,419 | +0.06(+0.13%) |
Sep 18, 2023 | 43.63 | 43.84 | 43.60 | 43.61 | 30,703 | +0.41(+0.95%) |
Sep 15, 2023 | 43.46 | 43.52 | 43.12 | 43.20 | 5,909 | -0.41(-0.94%) |
Sep 14, 2023 | 43.53 | 43.73 | 43.52 | 43.61 | 4,056 | +0.11(+0.25%) |
Sep 13, 2023 | 43.46 | 43.55 | 43.39 | 43.51 | 3,802 | +0.38(+0.89%) |
Sep 12, 2023 | 43.28 | 43.31 | 43.12 | 43.12 | 2,300 | -0.46(-1.06%) |
Sep 11, 2023 | 43.60 | 43.68 | 43.48 | 43.58 | 6,603 | +0.30(+0.70%) |
Sep 08, 2023 | 43.41 | 43.56 | 43.24 | 43.28 | 20,272 | -0.52(-1.19%) |
Sep 07, 2023 | 43.79 | 43.82 | 43.62 | 43.80 | 2,400 | +0.07(+0.16%) |
Sep 06, 2023 | 43.38 | 44.02 | 43.38 | 43.73 | 8,339 | -0.17(-0.38%) |
Sep 05, 2023 | 44.13 | 44.13 | 43.88 | 43.90 | 8,792 | -0.69(-1.54%) |
Sep 01, 2023 | 44.49 | 44.58 | 44.35 | 44.58 | 3,599 | +0.24(+0.53%) |
Aug 31, 2023 | 44.36 | 44.50 | 44.34 | 44.35 | 7,684 | -0.04(-0.09%) |
Aug 30, 2023 | 44.84 | 44.84 | 44.35 | 44.39 | 3,254 | -0.38(-0.85%) |
Aug 29, 2023 | 43.98 | 44.95 | 43.98 | 44.77 | 3,315 | +0.71(+1.60%) |
Aug 28, 2023 | 44.08 | 44.27 | 44.06 | 44.06 | 11,410 | +0.06(+0.13%) |
Aug 25, 2023 | 44.14 | 44.15 | 43.86 | 44.01 | 2,165 | +0.10(+0.22%) |
Aug 24, 2023 | 44.16 | 44.16 | 43.90 | 43.91 | 3,735 | -0.95(-2.12%) |
Aug 23, 2023 | 44.88 | 45.02 | 44.86 | 44.86 | 2,356 | +0.48(+1.08%) |
Aug 22, 2023 | 44.22 | 44.48 | 44.16 | 44.38 | 6,932 | +0.31(+0.71%) |
Aug 21, 2023 | 44.01 | 44.27 | 43.57 | 44.06 | 7,647 | -0.46(-1.03%) |
Aug 18, 2023 | 44.50 | 44.68 | 44.35 | 44.52 | 9,358 | -0.19(-0.42%) |
Aug 17, 2023 | 45.08 | 45.08 | 44.59 | 44.71 | 3,789 | -0.43(-0.95%) |
Aug 16, 2023 | 45.32 | 45.61 | 44.90 | 45.14 | 222,601 | -0.52(-1.14%) |
Aug 15, 2023 | 45.87 | 45.87 | 45.42 | 45.66 | 5,852 | -0.39(-0.85%) |
Aug 14, 2023 | 45.83 | 46.10 | 45.83 | 46.05 | 6,018 | -0.10(-0.21%) |
Aug 11, 2023 | 46.18 | 46.30 | 45.98 | 46.15 | 11,060 | -0.30(-0.65%) |
Aug 10, 2023 | 47.12 | 47.12 | 46.29 | 46.45 | 7,048 | -0.33(-0.71%) |
Aug 09, 2023 | 46.84 | 46.90 | 46.48 | 46.79 | 7,156 | -0.17(-0.35%) |
Aug 08, 2023 | 46.84 | 46.95 | 46.60 | 46.95 | 2,894 | -0.72(-1.50%) |
Aug 07, 2023 | 47.71 | 47.71 | 47.46 | 47.67 | 4,696 | +0.32(+0.68%) |
Aug 04, 2023 | 47.48 | 48.01 | 47.32 | 47.35 | 8,867 | -0.10(-0.21%) |
Aug 03, 2023 | 47.32 | 47.50 | 47.32 | 47.44 | 9,157 | +0.04(+0.08%) |
Aug 02, 2023 | 47.56 | 47.56 | 47.33 | 47.41 | 2,505 | -0.55(-1.14%) |