Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 42.71 | 43.42 | 42.56 | 43.09 | 2,735,509 | +0.52(+1.22%) |
Oct 30, 2023 | 43.07 | 43.16 | 42.21 | 42.57 | 2,816,282 | -0.16(-0.37%) |
Oct 27, 2023 | 43.20 | 43.41 | 42.30 | 42.73 | 3,240,459 | -0.58(-1.34%) |
Oct 26, 2023 | 44.88 | 45.38 | 40.71 | 43.31 | 5,039,901 | -2.73(-5.92%) |
Oct 25, 2023 | 46.19 | 46.38 | 45.72 | 46.03 | 1,832,251 | -0.34(-0.74%) |
Oct 24, 2023 | 47.16 | 47.36 | 46.36 | 46.38 | 1,800,368 | -0.57(-1.21%) |
Oct 23, 2023 | 47.41 | 47.61 | 46.94 | 46.95 | 1,677,474 | -0.66(-1.38%) |
Oct 20, 2023 | 47.99 | 48.29 | 47.23 | 47.60 | 1,794,907 | -0.28(-0.59%) |
Oct 19, 2023 | 49.31 | 49.41 | 47.80 | 47.89 | 1,467,009 | -1.58(-3.19%) |
Oct 18, 2023 | 49.95 | 50.04 | 49.44 | 49.47 | 1,782,650 | -0.63(-1.25%) |
Oct 17, 2023 | 49.40 | 50.42 | 49.40 | 50.09 | 1,191,759 | +0.40(+0.81%) |
Oct 16, 2023 | 49.58 | 49.98 | 49.33 | 49.69 | 1,517,584 | +0.61(+1.24%) |
Oct 13, 2023 | 49.65 | 49.85 | 48.81 | 49.08 | 1,305,684 | -0.36(-0.73%) |
Oct 12, 2023 | 50.04 | 50.04 | 49.13 | 49.45 | 1,491,107 | -0.51(-1.02%) |
Oct 11, 2023 | 50.42 | 50.53 | 49.38 | 49.96 | 1,603,081 | -0.27(-0.55%) |
Oct 10, 2023 | 49.33 | 50.52 | 49.33 | 50.23 | 2,084,815 | +0.89(+1.81%) |
Oct 09, 2023 | 48.47 | 49.47 | 48.43 | 49.34 | 1,253,705 | +0.75(+1.53%) |
Oct 06, 2023 | 48.07 | 48.85 | 47.90 | 48.59 | 1,409,317 | +0.34(+0.71%) |
Oct 05, 2023 | 47.86 | 48.30 | 47.73 | 48.25 | 1,471,347 | +0.41(+0.86%) |
Oct 04, 2023 | 47.58 | 47.93 | 47.10 | 47.84 | 1,255,139 | +0.22(+0.45%) |
Oct 03, 2023 | 48.06 | 48.16 | 47.42 | 47.62 | 1,199,311 | -0.58(-1.20%) |
Oct 02, 2023 | 48.43 | 48.62 | 48.11 | 48.20 | 1,479,206 | -0.37(-0.77%) |
Sep 29, 2023 | 48.97 | 49.12 | 48.42 | 48.57 | 1,439,390 | -0.03(-0.06%) |
Sep 28, 2023 | 47.82 | 48.85 | 47.82 | 48.60 | 1,401,558 | +0.74(+1.54%) |
Sep 27, 2023 | 48.34 | 48.37 | 47.67 | 47.87 | 1,420,245 | -0.15(-0.31%) |
Sep 26, 2023 | 48.60 | 48.85 | 47.93 | 48.01 | 1,981,073 | -0.93(-1.90%) |
Sep 25, 2023 | 48.45 | 49.04 | 48.77 | 48.95 | 1,321,295 | +0.45(+0.93%) |
Sep 22, 2023 | 48.69 | 49.03 | 48.40 | 48.50 | 1,471,753 | -0.16(-0.32%) |
Sep 21, 2023 | 49.30 | 49.31 | 48.63 | 48.65 | 1,070,119 | -0.78(-1.57%) |
Sep 20, 2023 | 49.66 | 49.90 | 49.36 | 49.43 | 1,205,334 | -0.19(-0.38%) |
Sep 19, 2023 | 49.19 | 49.74 | 48.91 | 49.61 | 1,111,260 | +0.45(+0.92%) |
Sep 18, 2023 | 48.90 | 49.54 | 48.86 | 49.16 | 1,124,893 | +0.17(+0.34%) |
Sep 15, 2023 | 49.38 | 49.38 | 48.86 | 49.00 | 4,151,589 | -0.38(-0.77%) |
Sep 14, 2023 | 49.00 | 49.43 | 48.79 | 49.38 | 1,360,143 | +0.66(+1.35%) |
Sep 13, 2023 | 49.34 | 49.45 | 48.59 | 48.72 | 1,358,016 | -0.64(-1.29%) |
Sep 12, 2023 | 49.37 | 49.65 | 49.21 | 49.36 | 1,503,800 | -0.12(-0.24%) |
Sep 11, 2023 | 49.89 | 50.07 | 49.32 | 49.48 | 1,712,903 | -0.03(-0.06%) |
Sep 08, 2023 | 49.41 | 49.66 | 49.12 | 49.51 | 1,311,503 | +0.02(+0.04%) |
Sep 07, 2023 | 49.78 | 50.07 | 49.18 | 49.49 | 1,741,285 | -0.37(-0.75%) |
Sep 06, 2023 | 50.33 | 50.59 | 49.67 | 49.86 | 1,655,907 | -0.63(-1.24%) |
Sep 05, 2023 | 51.66 | 51.77 | 50.14 | 50.49 | 1,303,261 | -1.38(-2.67%) |
Sep 01, 2023 | 51.93 | 52.17 | 51.55 | 51.87 | 1,018,279 | +0.33(+0.65%) |
Aug 31, 2023 | 52.59 | 52.85 | 51.38 | 51.54 | 2,284,797 | -0.92(-1.76%) |
Aug 30, 2023 | 52.20 | 53.05 | 52.07 | 52.46 | 1,498,607 | +0.32(+0.62%) |
Aug 29, 2023 | 51.34 | 52.16 | 51.10 | 52.14 | 1,111,369 | +1.02(+2.00%) |
Aug 28, 2023 | 51.00 | 51.40 | 50.92 | 51.11 | 1,492,806 | +0.31(+0.62%) |
Aug 25, 2023 | 50.59 | 51.07 | 50.59 | 50.80 | 718,488 | +0.38(+0.76%) |
Aug 24, 2023 | 50.80 | 51.10 | 50.41 | 50.42 | 866,448 | -0.56(-1.10%) |
Aug 23, 2023 | 51.02 | 51.18 | 50.54 | 50.98 | 1,147,972 | +0.04(+0.08%) |
Aug 22, 2023 | 51.51 | 51.65 | 50.79 | 50.94 | 1,241,731 | -0.42(-0.82%) |
Aug 21, 2023 | 51.58 | 51.72 | 51.05 | 51.36 | 842,674 | -0.04(-0.08%) |
Aug 18, 2023 | 50.52 | 51.63 | 50.52 | 51.40 | 2,117,385 | +0.51(+1.00%) |
Aug 17, 2023 | 51.74 | 51.90 | 50.89 | 50.89 | 1,166,056 | -0.70(-1.35%) |
Aug 16, 2023 | 51.65 | 52.21 | 51.58 | 51.59 | 1,063,527 | -0.05(-0.10%) |
Aug 15, 2023 | 51.90 | 52.01 | 51.29 | 51.64 | 1,073,150 | -0.54(-1.03%) |
Aug 14, 2023 | 52.08 | 52.33 | 51.52 | 52.18 | 1,376,896 | -0.20(-0.37%) |
Aug 11, 2023 | 52.23 | 52.50 | 51.94 | 52.37 | 801,873 | +0.00(+0.00%) |
Aug 10, 2023 | 52.42 | 52.91 | 52.13 | 52.37 | 1,090,890 | +0.29(+0.56%) |
Aug 09, 2023 | 52.02 | 52.49 | 51.83 | 52.08 | 1,357,378 | +0.04(+0.08%) |
Aug 08, 2023 | 52.30 | 52.40 | 51.45 | 52.03 | 1,355,727 | -0.89(-1.69%) |
Aug 07, 2023 | 53.11 | 53.28 | 52.73 | 52.93 | 1,143,317 | -0.05(-0.09%) |
Aug 04, 2023 | 53.54 | 53.86 | 52.91 | 52.98 | 961,600 | -0.54(-1.00%) |
Aug 03, 2023 | 53.58 | 53.88 | 52.95 | 53.51 | 794,330 | -0.05(-0.09%) |
Aug 02, 2023 | 53.79 | 54.12 | 53.52 | 53.56 | 1,040,209 | -0.56(-1.03%) |