Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 44.39 | 44.82 | 44.36 | 44.81 | 77,425 | +0.47(+1.05%) |
Oct 30, 2023 | 43.92 | 44.45 | 43.85 | 44.35 | 130,113 | +0.72(+1.66%) |
Oct 27, 2023 | 44.38 | 44.38 | 43.51 | 43.62 | 127,652 | -0.85(-1.92%) |
Oct 26, 2023 | 44.30 | 44.84 | 44.30 | 44.47 | 126,518 | +0.01(+0.02%) |
Oct 25, 2023 | 44.44 | 44.71 | 44.30 | 44.46 | 137,690 | -0.21(-0.47%) |
Oct 24, 2023 | 44.60 | 44.88 | 44.46 | 44.67 | 134,367 | +0.29(+0.65%) |
Oct 23, 2023 | 44.51 | 44.87 | 44.36 | 44.39 | 82,167 | -0.32(-0.71%) |
Oct 20, 2023 | 45.29 | 45.41 | 44.63 | 44.70 | 79,329 | -0.72(-1.59%) |
Oct 19, 2023 | 45.99 | 46.13 | 45.39 | 45.43 | 59,748 | -0.59(-1.29%) |
Oct 18, 2023 | 46.59 | 46.64 | 45.96 | 46.02 | 74,115 | -0.88(-1.88%) |
Oct 17, 2023 | 46.39 | 47.20 | 46.39 | 46.90 | 95,006 | +0.31(+0.66%) |
Oct 16, 2023 | 46.38 | 46.77 | 46.35 | 46.60 | 89,620 | +0.60(+1.30%) |
Oct 13, 2023 | 46.32 | 46.64 | 45.81 | 46.00 | 43,458 | -0.02(-0.04%) |
Oct 12, 2023 | 46.52 | 46.52 | 45.74 | 46.02 | 89,767 | -0.38(-0.81%) |
Oct 11, 2023 | 46.44 | 46.66 | 46.07 | 46.40 | 234,206 | +0.08(+0.17%) |
Oct 10, 2023 | 46.12 | 46.62 | 46.12 | 46.32 | 88,366 | +0.39(+0.84%) |
Oct 09, 2023 | 45.50 | 46.07 | 45.50 | 45.93 | 166,485 | +0.00(+0.00%) |
Oct 06, 2023 | 45.26 | 46.15 | 45.20 | 45.93 | 135,527 | +0.39(+0.85%) |
Oct 05, 2023 | 45.11 | 45.61 | 45.11 | 45.55 | 62,894 | +0.26(+0.57%) |
Oct 04, 2023 | 44.92 | 45.29 | 44.68 | 45.29 | 132,445 | +0.43(+0.95%) |
Oct 03, 2023 | 45.43 | 45.54 | 44.73 | 44.86 | 215,931 | -0.81(-1.78%) |
Oct 02, 2023 | 46.03 | 46.07 | 45.47 | 45.67 | 122,161 | -0.48(-1.03%) |
Sep 29, 2023 | 46.74 | 46.74 | 46.03 | 46.15 | 74,272 | -0.32(-0.68%) |
Sep 28, 2023 | 46.11 | 46.65 | 46.11 | 46.47 | 151,030 | +0.38(+0.82%) |
Sep 27, 2023 | 46.31 | 46.31 | 45.74 | 46.09 | 80,866 | -0.09(-0.19%) |
Sep 26, 2023 | 46.50 | 46.70 | 46.11 | 46.18 | 94,273 | -0.67(-1.44%) |
Sep 25, 2023 | 46.60 | 46.86 | 46.71 | 46.85 | 93,142 | +0.15(+0.32%) |
Sep 22, 2023 | 47.06 | 47.10 | 46.70 | 46.70 | 107,259 | -0.33(-0.70%) |
Sep 21, 2023 | 47.56 | 47.58 | 47.03 | 47.03 | 77,996 | -0.81(-1.70%) |
Sep 20, 2023 | 48.33 | 48.48 | 47.82 | 47.84 | 57,200 | -0.34(-0.70%) |
Sep 19, 2023 | 48.21 | 48.36 | 47.88 | 48.18 | 82,024 | -0.07(-0.14%) |
Sep 18, 2023 | 48.07 | 48.31 | 47.92 | 48.25 | 71,277 | +0.08(+0.16%) |
Sep 15, 2023 | 48.22 | 48.43 | 48.08 | 48.17 | 54,011 | -0.25(-0.52%) |
Sep 14, 2023 | 48.25 | 48.44 | 48.09 | 48.43 | 66,008 | +0.46(+0.97%) |
Sep 13, 2023 | 48.09 | 48.20 | 47.77 | 47.96 | 49,061 | -0.08(-0.16%) |
Sep 12, 2023 | 47.61 | 48.31 | 47.61 | 48.04 | 54,441 | +0.37(+0.79%) |
Sep 11, 2023 | 47.70 | 47.96 | 47.60 | 47.67 | 36,663 | +0.17(+0.35%) |
Sep 08, 2023 | 47.37 | 47.58 | 47.22 | 47.50 | 43,857 | +0.13(+0.27%) |
Sep 07, 2023 | 47.30 | 47.51 | 47.20 | 47.37 | 57,368 | -0.10(-0.21%) |
Sep 06, 2023 | 47.53 | 47.61 | 47.17 | 47.47 | 141,878 | -0.14(-0.29%) |
Sep 05, 2023 | 48.04 | 48.15 | 47.60 | 47.61 | 72,605 | -0.44(-0.92%) |
Sep 01, 2023 | 47.89 | 48.24 | 47.89 | 48.05 | 48,140 | +0.41(+0.87%) |
Aug 31, 2023 | 47.83 | 47.91 | 47.60 | 47.64 | 65,668 | -0.15(-0.31%) |
Aug 30, 2023 | 47.73 | 48.02 | 47.68 | 47.78 | 48,688 | +0.04(+0.08%) |
Aug 29, 2023 | 47.26 | 47.74 | 47.22 | 47.74 | 55,920 | +0.47(+1.00%) |
Aug 28, 2023 | 47.10 | 47.41 | 47.10 | 47.27 | 62,703 | +0.36(+0.76%) |
Aug 25, 2023 | 46.91 | 47.16 | 46.57 | 46.92 | 56,918 | +0.11(+0.23%) |
Aug 24, 2023 | 46.85 | 47.35 | 46.79 | 46.81 | 54,643 | -0.08(-0.17%) |
Aug 23, 2023 | 46.52 | 46.93 | 46.43 | 46.89 | 79,940 | +0.43(+0.93%) |
Aug 22, 2023 | 46.97 | 47.02 | 46.38 | 46.45 | 87,143 | -0.45(-0.97%) |
Aug 21, 2023 | 47.06 | 47.17 | 46.57 | 46.91 | 68,177 | -0.07(-0.15%) |
Aug 18, 2023 | 46.62 | 47.11 | 46.54 | 46.98 | 82,861 | +0.03(+0.06%) |
Aug 17, 2023 | 47.37 | 47.42 | 46.86 | 46.95 | 202,819 | -0.26(-0.54%) |
Aug 16, 2023 | 47.21 | 47.59 | 47.18 | 47.20 | 104,626 | -0.16(-0.33%) |
Aug 15, 2023 | 47.86 | 47.86 | 47.29 | 47.36 | 90,170 | -0.88(-1.82%) |
Aug 14, 2023 | 48.24 | 48.35 | 48.03 | 48.24 | 83,996 | -0.16(-0.33%) |
Aug 11, 2023 | 48.13 | 48.45 | 48.04 | 48.40 | 64,347 | +0.06(+0.12%) |
Aug 10, 2023 | 48.51 | 48.90 | 48.23 | 48.34 | 62,681 | +0.03(+0.06%) |
Aug 09, 2023 | 48.63 | 48.75 | 48.26 | 48.31 | 50,234 | -0.36(-0.75%) |
Aug 08, 2023 | 48.50 | 48.70 | 48.07 | 48.67 | 92,713 | -0.45(-0.92%) |
Aug 07, 2023 | 48.74 | 49.22 | 48.74 | 49.13 | 57,248 | +0.55(+1.14%) |
Aug 04, 2023 | 48.67 | 49.17 | 48.51 | 48.57 | 79,151 | -0.14(-0.28%) |
Aug 03, 2023 | 48.38 | 48.86 | 48.27 | 48.71 | 83,770 | +0.01(+0.02%) |
Aug 02, 2023 | 48.70 | 48.85 | 48.40 | 48.70 | 76,585 | -0.44(-0.90%) |