Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 42.66 | 43.19 | 42.66 | 43.09 | 61,012 | +0.44(+1.02%) |
Oct 30, 2023 | 42.72 | 42.89 | 42.38 | 42.66 | 18,455 | +0.30(+0.71%) |
Oct 27, 2023 | 42.99 | 42.99 | 42.18 | 42.36 | 14,302 | -0.53(-1.23%) |
Oct 26, 2023 | 42.61 | 43.26 | 42.61 | 42.88 | 6,631 | +0.21(+0.50%) |
Oct 25, 2023 | 42.91 | 42.93 | 42.54 | 42.67 | 8,853 | -0.38(-0.89%) |
Oct 24, 2023 | 43.22 | 43.45 | 43.00 | 43.05 | 32,303 | +0.06(+0.14%) |
Oct 23, 2023 | 43.15 | 43.49 | 42.96 | 42.99 | 21,436 | -0.44(-1.01%) |
Oct 20, 2023 | 43.89 | 44.04 | 43.43 | 43.43 | 5,678 | -0.34(-0.78%) |
Oct 19, 2023 | 44.19 | 44.53 | 43.77 | 43.77 | 8,519 | -0.54(-1.23%) |
Oct 18, 2023 | 44.83 | 44.83 | 44.30 | 44.31 | 103,348 | -0.85(-1.88%) |
Oct 17, 2023 | 44.48 | 45.50 | 44.48 | 45.16 | 16,784 | +0.48(+1.08%) |
Oct 16, 2023 | 44.46 | 44.73 | 44.46 | 44.68 | 26,813 | +0.72(+1.64%) |
Oct 13, 2023 | 44.40 | 44.40 | 43.87 | 43.96 | 10,358 | -0.20(-0.45%) |
Oct 12, 2023 | 45.14 | 45.14 | 43.96 | 44.15 | 5,896 | -0.74(-1.66%) |
Oct 11, 2023 | 44.86 | 45.17 | 44.68 | 44.90 | 12,424 | -0.02(-0.04%) |
Oct 10, 2023 | 44.90 | 45.29 | 44.90 | 44.92 | 11,012 | +0.44(+0.98%) |
Oct 09, 2023 | 44.11 | 44.70 | 43.97 | 44.48 | 5,906 | +0.26(+0.59%) |
Oct 06, 2023 | 43.75 | 44.33 | 43.49 | 44.22 | 15,561 | +0.34(+0.78%) |
Oct 05, 2023 | 43.76 | 43.94 | 43.52 | 43.88 | 14,587 | +0.02(+0.04%) |
Oct 04, 2023 | 43.84 | 43.93 | 43.36 | 43.87 | 18,419 | -0.08(-0.19%) |
Oct 03, 2023 | 44.58 | 44.58 | 43.70 | 43.95 | 34,413 | -0.80(-1.78%) |
Oct 02, 2023 | 45.08 | 45.16 | 44.64 | 44.74 | 8,107 | -0.78(-1.72%) |
Sep 29, 2023 | 46.06 | 46.06 | 45.43 | 45.53 | 7,669 | -0.25(-0.54%) |
Sep 28, 2023 | 45.28 | 45.97 | 45.28 | 45.77 | 12,561 | +0.50(+1.09%) |
Sep 27, 2023 | 45.18 | 45.43 | 44.99 | 45.28 | 10,285 | +0.29(+0.64%) |
Sep 26, 2023 | 45.37 | 45.58 | 44.95 | 44.99 | 8,374 | -0.68(-1.49%) |
Sep 25, 2023 | 45.46 | 45.76 | 45.60 | 45.67 | 108,095 | +0.22(+0.49%) |
Sep 22, 2023 | 45.68 | 45.72 | 45.35 | 45.44 | 10,983 | -0.06(-0.13%) |
Sep 21, 2023 | 45.75 | 45.85 | 45.50 | 45.50 | 152,035 | -0.45(-0.97%) |
Sep 20, 2023 | 46.49 | 46.82 | 45.95 | 45.95 | 6,467 | -0.44(-0.95%) |
Sep 19, 2023 | 46.37 | 46.44 | 46.23 | 46.39 | 7,714 | -0.02(-0.03%) |
Sep 18, 2023 | 46.35 | 46.68 | 46.35 | 46.41 | 9,890 | -0.00(-0.00%) |
Sep 15, 2023 | 46.62 | 46.63 | 46.22 | 46.41 | 8,716 | -0.56(-1.20%) |
Sep 14, 2023 | 46.69 | 46.97 | 46.55 | 46.97 | 24,821 | +0.66(+1.43%) |
Sep 13, 2023 | 46.64 | 46.64 | 45.92 | 46.31 | 9,183 | -0.18(-0.38%) |
Sep 12, 2023 | 46.15 | 46.65 | 46.15 | 46.49 | 17,031 | +0.32(+0.69%) |
Sep 11, 2023 | 46.53 | 46.67 | 46.13 | 46.17 | 12,553 | -0.24(-0.51%) |
Sep 08, 2023 | 46.27 | 46.60 | 46.14 | 46.41 | 8,647 | +0.29(+0.62%) |
Sep 07, 2023 | 46.25 | 46.37 | 46.11 | 46.12 | 5,177 | -0.43(-0.92%) |
Sep 06, 2023 | 46.59 | 47.00 | 46.32 | 46.55 | 8,527 | -0.13(-0.28%) |
Sep 05, 2023 | 47.50 | 47.50 | 46.61 | 46.68 | 9,660 | -1.11(-2.32%) |
Sep 01, 2023 | 47.50 | 47.88 | 47.50 | 47.79 | 9,496 | +0.54(+1.14%) |
Aug 31, 2023 | 47.22 | 47.34 | 47.10 | 47.25 | 14,174 | +0.22(+0.47%) |
Aug 30, 2023 | 46.91 | 47.39 | 46.91 | 47.03 | 9,689 | -0.00(-0.00%) |
Aug 29, 2023 | 46.59 | 47.03 | 46.36 | 47.03 | 17,543 | +0.57(+1.22%) |
Aug 28, 2023 | 46.28 | 46.83 | 46.28 | 46.47 | 11,458 | +0.33(+0.72%) |
Aug 25, 2023 | 46.17 | 46.40 | 45.82 | 46.14 | 11,334 | +0.13(+0.29%) |
Aug 24, 2023 | 45.89 | 46.38 | 45.87 | 46.00 | 7,281 | -0.06(-0.14%) |
Aug 23, 2023 | 45.86 | 46.10 | 45.52 | 46.07 | 8,975 | +0.05(+0.11%) |
Aug 22, 2023 | 46.39 | 46.53 | 46.02 | 46.02 | 7,634 | -0.32(-0.68%) |
Aug 21, 2023 | 46.53 | 46.53 | 46.05 | 46.34 | 9,453 | -0.17(-0.37%) |
Aug 18, 2023 | 45.93 | 46.58 | 45.93 | 46.51 | 10,317 | +0.15(+0.31%) |
Aug 17, 2023 | 46.81 | 47.05 | 46.24 | 46.36 | 11,248 | -0.28(-0.61%) |
Aug 16, 2023 | 46.87 | 47.34 | 46.65 | 46.65 | 15,022 | -0.25(-0.52%) |
Aug 15, 2023 | 47.30 | 47.30 | 46.77 | 46.89 | 7,745 | -0.75(-1.58%) |
Aug 14, 2023 | 47.45 | 47.66 | 47.22 | 47.65 | 10,745 | +0.05(+0.11%) |
Aug 11, 2023 | 47.28 | 47.80 | 47.28 | 47.60 | 7,105 | +0.02(+0.04%) |
Aug 10, 2023 | 48.01 | 48.33 | 47.50 | 47.58 | 8,380 | -0.12(-0.25%) |
Aug 09, 2023 | 47.90 | 48.06 | 47.70 | 47.70 | 13,385 | -0.23(-0.48%) |
Aug 08, 2023 | 47.43 | 47.93 | 47.40 | 47.93 | 10,367 | -0.06(-0.13%) |
Aug 07, 2023 | 47.85 | 48.11 | 47.83 | 47.99 | 9,137 | +0.32(+0.68%) |
Aug 04, 2023 | 47.59 | 48.13 | 47.59 | 47.66 | 18,353 | +0.24(+0.50%) |
Aug 03, 2023 | 47.43 | 47.63 | 47.02 | 47.43 | 3,596 | -0.26(-0.55%) |
Aug 02, 2023 | 47.66 | 47.81 | 47.54 | 47.69 | 6,413 | -0.43(-0.89%) |