Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.38 | 46.81 | 44.84 | 46.77 | 1,601,869 | +1.45(+3.19%) |
Oct 30, 2023 | 45.93 | 46.22 | 44.39 | 45.33 | 1,488,785 | -0.04(-0.09%) |
Oct 27, 2023 | 45.77 | 45.96 | 44.60 | 45.37 | 1,413,166 | -0.51(-1.12%) |
Oct 26, 2023 | 45.09 | 46.22 | 44.04 | 45.88 | 2,107,990 | +0.38(+0.84%) |
Oct 25, 2023 | 46.30 | 46.95 | 45.25 | 45.49 | 1,718,101 | -0.79(-1.70%) |
Oct 24, 2023 | 47.28 | 47.89 | 46.23 | 46.28 | 2,063,626 | -0.46(-0.99%) |
Oct 23, 2023 | 47.22 | 47.45 | 46.15 | 46.74 | 1,943,053 | -0.74(-1.55%) |
Oct 20, 2023 | 48.57 | 49.10 | 47.27 | 47.48 | 1,798,379 | -1.06(-2.19%) |
Oct 19, 2023 | 49.26 | 49.71 | 48.23 | 48.55 | 2,017,098 | -0.94(-1.91%) |
Oct 18, 2023 | 47.76 | 50.11 | 47.73 | 49.49 | 2,529,646 | +1.57(+3.29%) |
Oct 17, 2023 | 47.39 | 48.42 | 47.32 | 47.92 | 1,581,674 | +0.51(+1.08%) |
Oct 16, 2023 | 46.52 | 47.50 | 46.20 | 47.40 | 1,841,036 | +1.55(+3.37%) |
Oct 13, 2023 | 47.02 | 47.19 | 45.71 | 45.86 | 1,615,897 | -0.27(-0.58%) |
Oct 12, 2023 | 47.01 | 47.16 | 45.13 | 46.12 | 2,045,640 | -0.72(-1.53%) |
Oct 11, 2023 | 45.97 | 47.04 | 45.78 | 46.84 | 1,756,942 | +0.23(+0.49%) |
Oct 10, 2023 | 45.10 | 47.47 | 45.07 | 46.62 | 2,921,534 | +1.51(+3.34%) |
Oct 09, 2023 | 45.71 | 45.78 | 43.99 | 45.11 | 2,504,480 | +0.40(+0.90%) |
Oct 06, 2023 | 45.89 | 45.89 | 44.53 | 44.71 | 1,621,062 | -0.56(-1.24%) |
Oct 05, 2023 | 44.28 | 45.63 | 44.18 | 45.27 | 3,206,215 | +0.34(+0.77%) |
Oct 04, 2023 | 47.37 | 47.39 | 44.59 | 44.92 | 4,727,643 | -3.65(-7.52%) |
Oct 03, 2023 | 50.44 | 50.72 | 47.11 | 48.57 | 4,217,867 | -2.84(-5.53%) |
Oct 02, 2023 | 52.89 | 53.01 | 51.09 | 51.42 | 1,813,329 | -1.26(-2.39%) |
Sep 29, 2023 | 54.28 | 54.36 | 52.26 | 52.68 | 2,498,856 | -1.65(-3.04%) |
Sep 28, 2023 | 53.40 | 54.99 | 53.25 | 54.33 | 2,632,210 | +0.93(+1.75%) |
Sep 27, 2023 | 52.90 | 53.95 | 52.51 | 53.40 | 2,088,262 | +1.04(+1.99%) |
Sep 26, 2023 | 52.24 | 53.66 | 52.17 | 52.35 | 2,201,058 | -0.88(-1.65%) |
Sep 25, 2023 | 52.28 | 53.34 | 52.86 | 53.23 | 1,867,309 | +0.87(+1.65%) |
Sep 22, 2023 | 53.54 | 54.37 | 52.17 | 52.36 | 2,533,349 | -0.74(-1.39%) |
Sep 21, 2023 | 53.52 | 55.48 | 52.84 | 53.10 | 2,821,879 | +1.04(+2.00%) |
Sep 20, 2023 | 51.87 | 53.28 | 51.85 | 52.06 | 1,773,453 | -0.15(-0.28%) |
Sep 19, 2023 | 53.78 | 53.95 | 51.53 | 52.21 | 2,320,618 | -1.22(-2.28%) |
Sep 18, 2023 | 53.90 | 54.96 | 52.68 | 53.43 | 2,744,716 | +0.40(+0.76%) |
Sep 15, 2023 | 53.48 | 53.59 | 52.24 | 53.02 | 4,111,751 | -0.93(-1.71%) |
Sep 14, 2023 | 53.89 | 54.21 | 53.46 | 53.95 | 2,132,195 | +0.75(+1.41%) |
Sep 13, 2023 | 53.90 | 53.90 | 52.23 | 53.20 | 2,410,529 | -0.43(-0.81%) |
Sep 12, 2023 | 53.14 | 54.23 | 52.47 | 53.63 | 2,453,294 | +0.47(+0.89%) |
Sep 11, 2023 | 53.23 | 54.54 | 52.74 | 53.16 | 4,319,689 | -0.07(-0.13%) |
Sep 08, 2023 | 51.14 | 54.02 | 51.07 | 53.23 | 4,380,713 | +2.85(+5.67%) |
Sep 07, 2023 | 48.77 | 50.41 | 48.30 | 50.38 | 2,908,984 | +1.73(+3.56%) |
Sep 06, 2023 | 48.22 | 49.11 | 48.15 | 48.64 | 1,765,242 | +0.22(+0.45%) |
Sep 05, 2023 | 48.63 | 49.25 | 48.21 | 48.43 | 1,657,916 | +0.10(+0.20%) |
Sep 01, 2023 | 47.15 | 48.77 | 46.64 | 48.33 | 1,885,634 | +2.18(+4.73%) |
Aug 31, 2023 | 46.85 | 47.01 | 45.46 | 46.14 | 2,238,280 | -0.60(-1.28%) |
Aug 30, 2023 | 46.77 | 47.19 | 46.42 | 46.74 | 1,874,926 | -0.15(-0.31%) |
Aug 29, 2023 | 46.54 | 46.92 | 45.74 | 46.89 | 2,071,026 | +0.53(+1.15%) |
Aug 28, 2023 | 46.61 | 47.12 | 45.92 | 46.36 | 1,923,865 | -0.65(-1.38%) |
Aug 25, 2023 | 45.83 | 47.91 | 45.59 | 47.01 | 3,629,140 | +1.56(+3.44%) |
Aug 24, 2023 | 44.70 | 45.73 | 44.23 | 45.45 | 1,827,444 | +0.50(+1.12%) |
Aug 23, 2023 | 45.20 | 45.26 | 44.13 | 44.94 | 2,320,601 | -0.68(-1.49%) |
Aug 22, 2023 | 46.45 | 46.70 | 45.59 | 45.62 | 2,477,447 | -0.34(-0.75%) |
Aug 21, 2023 | 47.66 | 47.96 | 45.66 | 45.97 | 2,758,499 | -1.66(-3.49%) |
Aug 18, 2023 | 46.03 | 47.95 | 46.03 | 47.63 | 2,446,561 | +1.13(+2.43%) |
Aug 17, 2023 | 46.65 | 47.27 | 46.21 | 46.50 | 1,685,539 | +0.75(+1.63%) |
Aug 16, 2023 | 46.55 | 47.19 | 45.60 | 45.75 | 1,667,805 | -0.22(-0.47%) |
Aug 15, 2023 | 47.29 | 47.29 | 45.56 | 45.97 | 2,878,891 | -2.56(-5.27%) |
Aug 14, 2023 | 48.45 | 48.70 | 47.70 | 48.52 | 1,950,067 | -0.31(-0.64%) |
Aug 11, 2023 | 48.01 | 49.42 | 47.80 | 48.84 | 2,583,438 | +1.23(+2.59%) |
Aug 10, 2023 | 47.65 | 48.50 | 46.86 | 47.60 | 1,945,110 | +0.17(+0.35%) |
Aug 09, 2023 | 45.73 | 48.16 | 45.19 | 47.44 | 3,937,612 | +1.74(+3.82%) |
Aug 08, 2023 | 44.59 | 45.82 | 43.84 | 45.69 | 1,826,459 | +0.25(+0.56%) |
Aug 07, 2023 | 44.66 | 46.20 | 44.66 | 45.44 | 1,881,560 | +1.11(+2.50%) |
Aug 04, 2023 | 45.50 | 45.86 | 44.05 | 44.33 | 2,759,319 | -0.19(-0.42%) |
Aug 03, 2023 | 44.10 | 45.63 | 41.96 | 44.52 | 3,828,781 | -1.94(-4.18%) |
Aug 02, 2023 | 46.99 | 47.61 | 45.87 | 46.46 | 2,100,977 | -0.67(-1.41%) |