Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 44.81 | 44.81 | 44.81 | 44.81 | 43 | +0.61(+1.39%) |
Oct 30, 2023 | 43.98 | 44.34 | 43.95 | 44.19 | 3,168 | +0.41(+0.93%) |
Oct 27, 2023 | 44.03 | 44.23 | 43.79 | 43.79 | 512 | -0.01(-0.03%) |
Oct 26, 2023 | 43.72 | 44.13 | 43.54 | 43.80 | 1,180 | -0.35(-0.80%) |
Oct 25, 2023 | 45.15 | 45.15 | 44.15 | 44.15 | 1,807 | -1.53(-3.35%) |
Oct 24, 2023 | 45.24 | 45.72 | 45.24 | 45.68 | 598 | +0.79(+1.77%) |
Oct 23, 2023 | 44.90 | 45.28 | 44.36 | 44.89 | 5,110 | -0.30(-0.66%) |
Oct 20, 2023 | 46.24 | 46.24 | 45.19 | 45.19 | 2,049 | -1.19(-2.57%) |
Oct 19, 2023 | 47.08 | 47.08 | 46.38 | 46.38 | 1,365 | -0.45(-0.96%) |
Oct 18, 2023 | 47.37 | 47.37 | 46.83 | 46.83 | 4,698 | -1.04(-2.17%) |
Oct 17, 2023 | 46.97 | 48.09 | 46.97 | 47.87 | 4,750 | +0.39(+0.82%) |
Oct 16, 2023 | 46.79 | 47.68 | 46.79 | 47.48 | 1,213 | +0.69(+1.48%) |
Oct 13, 2023 | 47.48 | 47.48 | 46.68 | 46.79 | 2,000 | -0.68(-1.43%) |
Oct 12, 2023 | 47.89 | 47.89 | 47.36 | 47.47 | 886 | -0.71(-1.47%) |
Oct 11, 2023 | 48.13 | 48.38 | 47.92 | 48.17 | 3,511 | +0.04(+0.08%) |
Oct 10, 2023 | 47.98 | 48.42 | 47.98 | 48.13 | 1,496 | +0.52(+1.10%) |
Oct 09, 2023 | 46.71 | 47.76 | 46.71 | 47.61 | 14,261 | +0.28(+0.59%) |
Oct 06, 2023 | 45.79 | 47.33 | 45.78 | 47.33 | 6,965 | +1.22(+2.64%) |
Oct 05, 2023 | 46.48 | 46.48 | 45.69 | 46.11 | 5,324 | -0.29(-0.62%) |
Oct 04, 2023 | 46.19 | 46.48 | 46.14 | 46.40 | 2,727 | +0.54(+1.18%) |
Oct 03, 2023 | 46.68 | 46.68 | 45.86 | 45.86 | 2,821 | -1.36(-2.88%) |
Oct 02, 2023 | 47.21 | 47.22 | 47.21 | 47.22 | 678 | +0.03(+0.06%) |
Sep 29, 2023 | 47.73 | 47.92 | 47.19 | 47.19 | 1,936 | -0.01(-0.01%) |
Sep 28, 2023 | 46.36 | 47.30 | 46.36 | 47.20 | 1,938 | +0.49(+1.05%) |
Sep 27, 2023 | 46.72 | 46.74 | 46.34 | 46.70 | 1,652 | +0.48(+1.03%) |
Sep 26, 2023 | 46.90 | 46.90 | 46.23 | 46.23 | 3,811 | -0.83(-1.75%) |
Sep 25, 2023 | 46.93 | 47.11 | 46.91 | 47.05 | 3,791 | -0.16(-0.34%) |
Sep 22, 2023 | 47.44 | 47.63 | 47.15 | 47.21 | 8,523 | +0.17(+0.36%) |
Sep 21, 2023 | 47.58 | 47.58 | 47.04 | 47.04 | 948 | -1.20(-2.48%) |
Sep 20, 2023 | 48.51 | 48.51 | 48.24 | 48.24 | 619 | -0.15(-0.30%) |
Sep 19, 2023 | 48.37 | 48.38 | 48.29 | 48.38 | 434 | -0.19(-0.39%) |
Sep 18, 2023 | 48.59 | 48.62 | 48.57 | 48.57 | 448 | -0.17(-0.36%) |
Sep 15, 2023 | 49.12 | 49.12 | 48.74 | 48.75 | 684 | -0.87(-1.76%) |
Sep 14, 2023 | 49.14 | 49.62 | 49.14 | 49.62 | 903 | +0.26(+0.52%) |
Sep 13, 2023 | 49.33 | 49.51 | 49.28 | 49.36 | 1,851 | -0.12(-0.24%) |
Sep 12, 2023 | 50.12 | 50.12 | 49.48 | 49.48 | 4,472 | -1.00(-1.98%) |
Sep 11, 2023 | 50.69 | 50.69 | 50.35 | 50.48 | 656 | +0.25(+0.50%) |
Sep 08, 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 192 | -0.08(-0.16%) |
Sep 07, 2023 | 50.15 | 50.54 | 50.15 | 50.31 | 2,269 | -0.49(-0.96%) |
Sep 06, 2023 | 50.58 | 50.80 | 50.58 | 50.80 | 658 | -0.06(-0.12%) |
Sep 05, 2023 | 50.54 | 50.94 | 50.54 | 50.86 | 1,981 | +0.04(+0.07%) |
Sep 01, 2023 | 50.82 | 50.82 | 50.82 | 50.82 | 388 | +0.20(+0.40%) |
Aug 31, 2023 | 50.64 | 50.64 | 50.62 | 50.62 | 532 | +0.91(+1.82%) |
Aug 30, 2023 | 49.43 | 49.80 | 49.43 | 49.72 | 2,063 | +0.08(+0.17%) |
Aug 29, 2023 | 48.56 | 49.71 | 48.56 | 49.63 | 2,819 | +0.84(+1.72%) |
Aug 28, 2023 | 48.74 | 48.80 | 48.70 | 48.80 | 686 | +0.21(+0.44%) |
Aug 25, 2023 | 48.08 | 48.58 | 47.59 | 48.58 | 485 | +0.62(+1.30%) |
Aug 24, 2023 | 47.96 | 47.96 | 47.96 | 47.96 | 910 | -1.20(-2.44%) |
Aug 23, 2023 | 48.21 | 49.31 | 48.21 | 49.16 | 3,493 | +0.92(+1.91%) |
Aug 22, 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 40 | -0.15(-0.31%) |
Aug 21, 2023 | 47.76 | 48.39 | 47.76 | 48.39 | 823 | +0.97(+2.04%) |
Aug 18, 2023 | 47.30 | 47.44 | 47.30 | 47.42 | 1,268 | -0.02(-0.05%) |
Aug 17, 2023 | 47.70 | 47.70 | 47.44 | 47.44 | 1,560 | -0.62(-1.30%) |
Aug 16, 2023 | 48.32 | 48.41 | 48.07 | 48.07 | 607 | -0.39(-0.81%) |
Aug 15, 2023 | 48.64 | 48.64 | 48.45 | 48.46 | 552 | -0.57(-1.15%) |
Aug 14, 2023 | 48.99 | 49.03 | 48.82 | 49.03 | 1,264 | +0.51(+1.04%) |
Aug 11, 2023 | 48.51 | 48.63 | 48.39 | 48.52 | 4,156 | -0.25(-0.52%) |
Aug 10, 2023 | 49.56 | 49.58 | 48.69 | 48.77 | 1,326 | +0.25(+0.51%) |
Aug 09, 2023 | 48.40 | 48.82 | 48.40 | 48.53 | 1,106 | -0.33(-0.67%) |
Aug 08, 2023 | 48.96 | 48.96 | 48.57 | 48.85 | 970 | -1.07(-2.15%) |
Aug 07, 2023 | 49.32 | 49.92 | 49.32 | 49.92 | 284 | +0.22(+0.43%) |
Aug 04, 2023 | 49.71 | 49.71 | 49.71 | 49.71 | 141 | -0.41(-0.82%) |
Aug 03, 2023 | 49.73 | 50.12 | 49.64 | 50.12 | 1,668 | +0.20(+0.39%) |
Aug 02, 2023 | 49.83 | 50.04 | 49.83 | 49.92 | 1,151 | -1.98(-3.82%) |