Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 40.14 | 41.57 | 40.07 | 41.54 | 4,525 | +0.44(+1.07%) |
Oct 30, 2023 | 40.70 | 41.38 | 40.70 | 41.10 | 9,865 | +0.78(+1.93%) |
Oct 27, 2023 | 41.55 | 41.55 | 40.22 | 40.32 | 9,586 | -2.21(-5.19%) |
Oct 26, 2023 | 42.31 | 42.83 | 42.31 | 42.53 | 6,530 | -0.11(-0.26%) |
Oct 25, 2023 | 43.55 | 43.55 | 42.47 | 42.64 | 13,060 | -1.50(-3.40%) |
Oct 24, 2023 | 43.87 | 44.18 | 43.81 | 44.14 | 7,376 | +1.25(+2.91%) |
Oct 23, 2023 | 43.55 | 43.55 | 42.80 | 42.89 | 17,759 | -0.97(-2.21%) |
Oct 20, 2023 | 44.24 | 44.77 | 43.86 | 43.86 | 20,186 | -0.46(-1.04%) |
Oct 19, 2023 | 45.78 | 45.78 | 44.19 | 44.32 | 11,510 | -1.71(-3.71%) |
Oct 18, 2023 | 46.89 | 46.89 | 45.87 | 46.03 | 10,880 | -1.84(-3.84%) |
Oct 17, 2023 | 47.51 | 48.44 | 47.51 | 47.87 | 3,160 | -0.11(-0.23%) |
Oct 16, 2023 | 47.10 | 48.15 | 46.92 | 47.98 | 21,355 | +0.53(+1.12%) |
Oct 13, 2023 | 47.50 | 47.58 | 46.92 | 47.45 | 8,255 | +0.33(+0.70%) |
Oct 12, 2023 | 48.58 | 48.58 | 46.84 | 47.12 | 5,539 | -1.52(-3.12%) |
Oct 11, 2023 | 48.49 | 48.90 | 47.97 | 48.64 | 7,125 | +0.27(+0.56%) |
Oct 10, 2023 | 47.43 | 48.45 | 47.35 | 48.37 | 8,946 | +0.80(+1.69%) |
Oct 09, 2023 | 47.55 | 47.71 | 46.62 | 47.56 | 13,119 | -0.57(-1.19%) |
Oct 06, 2023 | 47.34 | 48.36 | 47.10 | 48.14 | 4,723 | +0.61(+1.28%) |
Oct 05, 2023 | 45.89 | 47.53 | 45.89 | 47.53 | 5,872 | +1.40(+3.03%) |
Oct 04, 2023 | 45.70 | 46.25 | 45.19 | 46.13 | 20,668 | +0.37(+0.81%) |
Oct 03, 2023 | 46.18 | 46.25 | 45.18 | 45.76 | 7,471 | -0.84(-1.80%) |
Oct 02, 2023 | 47.37 | 47.42 | 46.15 | 46.60 | 9,175 | -1.34(-2.79%) |
Sep 29, 2023 | 48.58 | 48.89 | 47.94 | 47.94 | 5,015 | -0.53(-1.09%) |
Sep 28, 2023 | 48.35 | 48.68 | 47.66 | 48.46 | 11,936 | -0.21(-0.43%) |
Sep 27, 2023 | 48.51 | 48.97 | 47.93 | 48.68 | 11,744 | +0.37(+0.77%) |
Sep 26, 2023 | 47.60 | 48.63 | 47.60 | 48.31 | 10,344 | +0.73(+1.53%) |
Sep 25, 2023 | 47.43 | 47.59 | 47.37 | 47.58 | 7,740 | -0.36(-0.75%) |
Sep 22, 2023 | 48.78 | 48.78 | 47.94 | 47.94 | 2,199 | -0.37(-0.77%) |
Sep 21, 2023 | 48.77 | 48.77 | 47.97 | 48.31 | 17,438 | -1.01(-2.05%) |
Sep 20, 2023 | 49.86 | 50.17 | 49.28 | 49.32 | 5,397 | -0.63(-1.26%) |
Sep 19, 2023 | 49.48 | 50.01 | 49.35 | 49.94 | 9,397 | +0.24(+0.48%) |
Sep 18, 2023 | 50.61 | 50.61 | 49.45 | 49.70 | 44,119 | -1.10(-2.16%) |
Sep 15, 2023 | 51.74 | 51.74 | 50.52 | 50.80 | 18,019 | -0.73(-1.42%) |
Sep 14, 2023 | 51.11 | 51.85 | 51.00 | 51.53 | 6,534 | +0.20(+0.39%) |
Sep 13, 2023 | 51.19 | 52.46 | 51.11 | 51.33 | 8,266 | -0.42(-0.81%) |
Sep 12, 2023 | 51.58 | 52.04 | 51.58 | 51.75 | 3,879 | -0.03(-0.06%) |
Sep 11, 2023 | 51.15 | 52.04 | 51.15 | 51.78 | 20,904 | +0.41(+0.80%) |
Sep 08, 2023 | 51.19 | 51.84 | 51.19 | 51.37 | 4,693 | +0.36(+0.71%) |
Sep 07, 2023 | 50.83 | 51.25 | 50.66 | 51.01 | 3,977 | -0.22(-0.44%) |
Sep 06, 2023 | 52.06 | 52.06 | 50.57 | 51.23 | 25,038 | -0.59(-1.14%) |
Sep 05, 2023 | 53.66 | 53.66 | 51.77 | 51.82 | 16,666 | -1.30(-2.45%) |
Sep 01, 2023 | 53.46 | 53.85 | 53.12 | 53.12 | 10,008 | +0.82(+1.57%) |
Aug 31, 2023 | 53.07 | 53.10 | 52.28 | 52.30 | 12,185 | -0.86(-1.62%) |
Aug 30, 2023 | 52.97 | 53.49 | 52.96 | 53.16 | 13,719 | +0.17(+0.32%) |
Aug 29, 2023 | 52.18 | 53.02 | 52.18 | 52.99 | 11,774 | +0.82(+1.57%) |
Aug 28, 2023 | 52.11 | 52.88 | 52.04 | 52.17 | 12,970 | +0.47(+0.91%) |
Aug 25, 2023 | 51.15 | 51.90 | 50.66 | 51.70 | 12,030 | +0.48(+0.94%) |
Aug 24, 2023 | 52.31 | 52.31 | 51.14 | 51.22 | 13,906 | -1.09(-2.08%) |
Aug 23, 2023 | 52.33 | 52.71 | 52.16 | 52.31 | 30,176 | +0.51(+0.98%) |
Aug 22, 2023 | 51.66 | 52.05 | 51.63 | 51.81 | 4,519 | +0.08(+0.15%) |
Aug 21, 2023 | 50.07 | 51.96 | 50.07 | 51.73 | 10,454 | +1.61(+3.22%) |
Aug 18, 2023 | 49.91 | 50.42 | 49.71 | 50.11 | 5,723 | -0.03(-0.06%) |
Aug 17, 2023 | 50.52 | 50.65 | 50.14 | 50.14 | 8,580 | -0.47(-0.93%) |
Aug 16, 2023 | 51.89 | 51.89 | 50.61 | 50.61 | 17,616 | -1.27(-2.45%) |
Aug 15, 2023 | 51.65 | 52.21 | 51.54 | 51.88 | 7,878 | -0.25(-0.48%) |
Aug 14, 2023 | 52.12 | 52.25 | 51.45 | 52.13 | 16,688 | -0.32(-0.61%) |
Aug 11, 2023 | 51.79 | 52.50 | 51.77 | 52.45 | 10,145 | +0.49(+0.94%) |
Aug 10, 2023 | 52.39 | 53.22 | 51.96 | 51.96 | 7,925 | +0.21(+0.41%) |
Aug 09, 2023 | 52.38 | 52.53 | 51.69 | 51.75 | 20,420 | +0.37(+0.72%) |
Aug 08, 2023 | 50.94 | 51.50 | 50.94 | 51.38 | 6,804 | +0.61(+1.20%) |
Aug 07, 2023 | 51.03 | 51.06 | 50.58 | 50.78 | 10,405 | -0.52(-1.01%) |
Aug 04, 2023 | 51.17 | 52.30 | 51.17 | 51.29 | 19,126 | +0.42(+0.82%) |
Aug 03, 2023 | 50.98 | 51.46 | 50.85 | 50.87 | 23,933 | -0.35(-0.69%) |
Aug 02, 2023 | 51.71 | 51.99 | 50.94 | 51.23 | 15,700 | -0.80(-1.55%) |