Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 43.00 | 43.72 | 42.85 | 43.38 | 2,716,954 | +0.52(+1.22%) |
Oct 30, 2023 | 43.36 | 43.45 | 42.49 | 42.86 | 2,797,180 | -0.16(-0.37%) |
Oct 27, 2023 | 43.49 | 43.71 | 42.59 | 43.02 | 3,218,480 | -0.58(-1.34%) |
Oct 26, 2023 | 45.18 | 45.69 | 40.98 | 43.60 | 5,005,717 | -2.75(-5.93%) |
Oct 25, 2023 | 46.51 | 46.69 | 46.03 | 46.35 | 1,819,824 | -0.35(-0.74%) |
Oct 24, 2023 | 47.48 | 47.69 | 46.67 | 46.69 | 1,788,156 | -0.57(-1.21%) |
Oct 23, 2023 | 47.73 | 47.94 | 47.26 | 47.27 | 1,666,096 | -0.66(-1.38%) |
Oct 20, 2023 | 48.32 | 48.62 | 47.55 | 47.93 | 1,782,733 | -0.29(-0.59%) |
Oct 19, 2023 | 49.65 | 49.75 | 48.13 | 48.21 | 1,457,059 | -1.59(-3.19%) |
Oct 18, 2023 | 50.29 | 50.38 | 49.77 | 49.80 | 1,770,558 | -0.63(-1.25%) |
Oct 17, 2023 | 49.74 | 50.76 | 49.74 | 50.44 | 1,183,675 | +0.41(+0.81%) |
Oct 16, 2023 | 49.92 | 50.32 | 49.67 | 50.03 | 1,507,290 | +0.61(+1.24%) |
Oct 13, 2023 | 49.99 | 50.19 | 49.15 | 49.42 | 1,296,828 | -0.37(-0.73%) |
Oct 12, 2023 | 50.38 | 50.38 | 49.47 | 49.78 | 1,480,993 | -0.51(-1.02%) |
Oct 11, 2023 | 50.76 | 50.87 | 49.72 | 50.30 | 1,592,208 | -0.28(-0.55%) |
Oct 10, 2023 | 49.67 | 50.86 | 49.67 | 50.57 | 2,070,674 | +0.90(+1.81%) |
Oct 09, 2023 | 48.80 | 49.81 | 48.76 | 49.68 | 1,245,202 | +0.75(+1.53%) |
Oct 06, 2023 | 48.40 | 49.18 | 48.22 | 48.93 | 1,399,758 | +0.35(+0.71%) |
Oct 05, 2023 | 48.18 | 48.63 | 48.06 | 48.58 | 1,461,368 | +0.41(+0.86%) |
Oct 04, 2023 | 47.91 | 48.25 | 47.42 | 48.16 | 1,246,626 | +0.22(+0.45%) |
Oct 03, 2023 | 48.39 | 48.49 | 47.74 | 47.95 | 1,191,176 | -0.58(-1.20%) |
Oct 02, 2023 | 48.76 | 48.95 | 48.44 | 48.53 | 1,469,173 | -0.38(-0.77%) |
Sep 29, 2023 | 49.30 | 49.46 | 48.75 | 48.91 | 1,429,627 | -0.03(-0.06%) |
Sep 28, 2023 | 48.15 | 49.18 | 48.15 | 48.94 | 1,392,051 | +0.74(+1.54%) |
Sep 27, 2023 | 48.67 | 48.70 | 48.00 | 48.19 | 1,410,612 | -0.15(-0.31%) |
Sep 26, 2023 | 48.94 | 49.18 | 48.25 | 48.34 | 1,967,636 | -0.94(-1.90%) |
Sep 25, 2023 | 48.78 | 49.38 | 49.10 | 49.28 | 1,312,333 | +0.45(+0.93%) |
Sep 22, 2023 | 49.02 | 49.37 | 48.73 | 48.83 | 1,461,771 | -0.16(-0.32%) |
Sep 21, 2023 | 49.64 | 49.65 | 48.96 | 48.98 | 1,062,860 | -0.78(-1.57%) |
Sep 20, 2023 | 50.00 | 50.24 | 49.70 | 49.76 | 1,197,159 | -0.19(-0.38%) |
Sep 19, 2023 | 49.53 | 50.08 | 49.24 | 49.95 | 1,103,722 | +0.45(+0.92%) |
Sep 18, 2023 | 49.23 | 49.88 | 49.19 | 49.50 | 1,117,264 | +0.17(+0.34%) |
Sep 15, 2023 | 49.72 | 49.72 | 49.19 | 49.33 | 4,123,430 | -0.39(-0.77%) |
Sep 14, 2023 | 49.33 | 49.76 | 49.12 | 49.72 | 1,350,917 | +0.66(+1.35%) |
Sep 13, 2023 | 49.68 | 49.79 | 48.93 | 49.05 | 1,348,805 | -0.64(-1.29%) |
Sep 12, 2023 | 49.71 | 49.99 | 49.55 | 49.70 | 1,493,600 | -0.12(-0.24%) |
Sep 11, 2023 | 50.23 | 50.41 | 49.66 | 49.81 | 1,701,285 | -0.03(-0.06%) |
Sep 08, 2023 | 49.75 | 50.00 | 49.45 | 49.84 | 1,302,607 | +0.02(+0.04%) |
Sep 07, 2023 | 50.12 | 50.41 | 49.51 | 49.82 | 1,729,475 | -0.38(-0.75%) |
Sep 06, 2023 | 50.67 | 50.93 | 50.01 | 50.20 | 1,644,676 | -0.63(-1.24%) |
Sep 05, 2023 | 52.02 | 52.12 | 50.49 | 50.83 | 1,294,421 | -1.39(-2.67%) |
Sep 01, 2023 | 52.28 | 52.53 | 51.90 | 52.22 | 1,011,372 | +0.34(+0.65%) |
Aug 31, 2023 | 52.95 | 53.21 | 51.73 | 51.89 | 2,269,300 | -0.93(-1.76%) |
Aug 30, 2023 | 52.56 | 53.41 | 52.42 | 52.82 | 1,488,442 | +0.33(+0.62%) |
Aug 29, 2023 | 51.69 | 52.52 | 51.44 | 52.49 | 1,103,831 | +1.03(+2.00%) |
Aug 28, 2023 | 51.35 | 51.75 | 51.27 | 51.46 | 1,482,681 | +0.32(+0.62%) |
Aug 25, 2023 | 50.94 | 51.41 | 50.94 | 51.15 | 713,615 | +0.39(+0.76%) |
Aug 24, 2023 | 51.15 | 51.44 | 50.75 | 50.76 | 860,571 | -0.56(-1.10%) |
Aug 23, 2023 | 51.37 | 51.53 | 50.88 | 51.33 | 1,140,185 | +0.04(+0.08%) |
Aug 22, 2023 | 51.86 | 52.01 | 51.14 | 51.29 | 1,233,308 | -0.42(-0.82%) |
Aug 21, 2023 | 51.93 | 52.07 | 51.39 | 51.71 | 836,959 | -0.04(-0.08%) |
Aug 18, 2023 | 50.86 | 51.99 | 50.86 | 51.75 | 2,103,023 | +0.51(+1.00%) |
Aug 17, 2023 | 52.10 | 52.25 | 51.24 | 51.24 | 1,158,147 | -0.70(-1.35%) |
Aug 16, 2023 | 52.01 | 52.57 | 51.93 | 51.94 | 1,056,314 | -0.05(-0.10%) |
Aug 15, 2023 | 52.26 | 52.37 | 51.64 | 51.99 | 1,065,872 | -0.54(-1.03%) |
Aug 14, 2023 | 52.43 | 52.69 | 51.87 | 52.53 | 1,367,557 | -0.20(-0.37%) |
Aug 11, 2023 | 52.58 | 52.86 | 52.30 | 52.73 | 796,434 | +0.00(+0.00%) |
Aug 10, 2023 | 52.78 | 53.27 | 52.48 | 52.73 | 1,083,491 | +0.29(+0.56%) |
Aug 09, 2023 | 52.38 | 52.85 | 52.18 | 52.43 | 1,348,171 | +0.04(+0.08%) |
Aug 08, 2023 | 52.66 | 52.75 | 51.81 | 52.39 | 1,346,532 | -0.90(-1.69%) |
Aug 07, 2023 | 53.48 | 53.65 | 53.09 | 53.29 | 1,135,562 | -0.05(-0.09%) |
Aug 04, 2023 | 53.91 | 54.22 | 53.27 | 53.34 | 955,078 | -0.54(-1.00%) |
Aug 03, 2023 | 53.95 | 54.25 | 53.31 | 53.88 | 788,942 | -0.05(-0.09%) |
Aug 02, 2023 | 54.15 | 54.49 | 53.89 | 53.93 | 1,033,153 | -0.56(-1.03%) |