Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.45 | 45.81 | 45.22 | 45.27 | 260,584 | +0.09(+0.20%) |
Oct 30, 2023 | 45.30 | 45.50 | 44.53 | 45.18 | 222,200 | +0.54(+1.21%) |
Oct 27, 2023 | 44.80 | 45.50 | 44.52 | 44.64 | 316,253 | -0.30(-0.67%) |
Oct 26, 2023 | 45.14 | 45.56 | 44.55 | 44.94 | 285,728 | -0.12(-0.27%) |
Oct 25, 2023 | 45.28 | 45.50 | 44.59 | 45.06 | 322,011 | -0.29(-0.64%) |
Oct 24, 2023 | 45.21 | 46.08 | 45.02 | 45.35 | 393,597 | +0.63(+1.41%) |
Oct 23, 2023 | 44.49 | 45.40 | 44.23 | 44.72 | 263,645 | +0.23(+0.52%) |
Oct 20, 2023 | 44.97 | 45.39 | 44.34 | 44.49 | 298,964 | -0.34(-0.76%) |
Oct 19, 2023 | 47.05 | 47.70 | 44.75 | 44.83 | 249,718 | -2.37(-5.02%) |
Oct 18, 2023 | 47.59 | 48.16 | 46.80 | 47.20 | 197,086 | -0.84(-1.75%) |
Oct 17, 2023 | 46.29 | 48.43 | 46.29 | 48.04 | 380,961 | +1.57(+3.38%) |
Oct 16, 2023 | 45.86 | 46.50 | 45.89 | 46.47 | 249,370 | +0.71(+1.55%) |
Oct 13, 2023 | 46.68 | 46.68 | 45.20 | 45.76 | 647,412 | -0.40(-0.87%) |
Oct 12, 2023 | 48.50 | 48.50 | 46.03 | 46.16 | 254,206 | -2.30(-4.75%) |
Oct 11, 2023 | 48.10 | 48.47 | 47.55 | 48.46 | 196,541 | +0.50(+1.04%) |
Oct 10, 2023 | 47.78 | 48.50 | 47.61 | 47.96 | 381,806 | +0.41(+0.86%) |
Oct 09, 2023 | 46.80 | 48.00 | 46.56 | 47.55 | 243,693 | +0.36(+0.76%) |
Oct 06, 2023 | 46.36 | 47.55 | 46.05 | 47.19 | 281,541 | +0.62(+1.33%) |
Oct 05, 2023 | 45.93 | 46.87 | 45.83 | 46.57 | 336,706 | +0.68(+1.48%) |
Oct 04, 2023 | 44.89 | 46.21 | 44.08 | 45.89 | 357,011 | +1.02(+2.27%) |
Oct 03, 2023 | 45.42 | 45.74 | 43.78 | 44.87 | 414,617 | -0.87(-1.90%) |
Oct 02, 2023 | 46.10 | 46.36 | 45.27 | 45.74 | 355,736 | -0.25(-0.54%) |
Sep 29, 2023 | 47.53 | 47.70 | 45.67 | 45.99 | 524,136 | -1.31(-2.77%) |
Sep 28, 2023 | 46.61 | 48.06 | 46.56 | 47.30 | 387,280 | +0.80(+1.72%) |
Sep 27, 2023 | 45.80 | 46.53 | 45.70 | 46.50 | 377,317 | +0.99(+2.18%) |
Sep 26, 2023 | 45.74 | 46.35 | 45.15 | 45.51 | 477,768 | -0.37(-0.81%) |
Sep 25, 2023 | 45.48 | 45.98 | 45.65 | 45.88 | 158,945 | +0.37(+0.81%) |
Sep 22, 2023 | 46.12 | 46.13 | 45.27 | 45.51 | 160,841 | -0.15(-0.33%) |
Sep 21, 2023 | 45.71 | 46.11 | 44.86 | 45.66 | 514,613 | -0.54(-1.17%) |
Sep 20, 2023 | 46.44 | 47.54 | 46.14 | 46.20 | 319,859 | +0.16(+0.35%) |
Sep 19, 2023 | 46.25 | 46.40 | 45.46 | 46.04 | 193,783 | -0.19(-0.41%) |
Sep 18, 2023 | 45.88 | 47.00 | 45.88 | 46.23 | 258,916 | +0.46(+1.01%) |
Sep 15, 2023 | 47.00 | 47.00 | 45.10 | 45.77 | 855,151 | -1.30(-2.76%) |
Sep 14, 2023 | 46.68 | 47.22 | 46.14 | 47.07 | 489,571 | +0.77(+1.66%) |
Sep 13, 2023 | 46.70 | 48.40 | 46.16 | 46.30 | 4,332,309 | -0.34(-0.73%) |
Sep 12, 2023 | 47.47 | 48.12 | 45.37 | 46.64 | 2,086,021 | -4.73(-9.21%) |
Sep 11, 2023 | 50.21 | 51.94 | 49.87 | 51.37 | 289,741 | +1.36(+2.72%) |
Sep 08, 2023 | 51.36 | 51.68 | 49.80 | 50.01 | 254,206 | -1.23(-2.40%) |
Sep 07, 2023 | 52.20 | 52.50 | 51.16 | 51.24 | 250,317 | -0.79(-1.52%) |
Sep 06, 2023 | 51.84 | 52.33 | 51.20 | 52.03 | 278,211 | +0.52(+1.01%) |
Sep 05, 2023 | 54.40 | 54.40 | 50.70 | 51.51 | 474,359 | -3.02(-5.54%) |
Sep 01, 2023 | 53.71 | 55.44 | 53.71 | 54.53 | 214,708 | +1.22(+2.29%) |
Aug 31, 2023 | 54.36 | 54.55 | 53.29 | 53.31 | 227,663 | -1.05(-1.93%) |
Aug 30, 2023 | 53.40 | 55.44 | 53.35 | 54.36 | 219,117 | +0.73(+1.36%) |
Aug 29, 2023 | 53.23 | 53.92 | 52.79 | 53.63 | 246,012 | +0.62(+1.17%) |
Aug 28, 2023 | 53.19 | 53.81 | 52.82 | 53.01 | 208,021 | +0.01(+0.02%) |
Aug 25, 2023 | 53.39 | 54.10 | 52.90 | 53.00 | 222,716 | -0.54(-1.01%) |
Aug 24, 2023 | 54.44 | 54.84 | 53.46 | 53.54 | 235,034 | -0.97(-1.78%) |
Aug 23, 2023 | 54.00 | 54.93 | 53.11 | 54.51 | 282,850 | +1.02(+1.91%) |
Aug 22, 2023 | 53.63 | 53.85 | 51.93 | 53.49 | 282,329 | +0.01(+0.02%) |
Aug 21, 2023 | 52.76 | 53.93 | 52.71 | 53.48 | 207,652 | +0.61(+1.15%) |
Aug 18, 2023 | 52.59 | 53.49 | 51.92 | 52.87 | 438,685 | -0.14(-0.26%) |
Aug 17, 2023 | 55.64 | 56.05 | 52.92 | 53.01 | 432,191 | -3.04(-5.42%) |
Aug 16, 2023 | 57.26 | 59.52 | 55.98 | 56.05 | 413,458 | -1.20(-2.10%) |
Aug 15, 2023 | 54.34 | 57.64 | 54.14 | 57.25 | 382,904 | +3.18(+5.88%) |
Aug 14, 2023 | 54.64 | 54.82 | 53.45 | 54.07 | 372,589 | -0.62(-1.13%) |
Aug 11, 2023 | 53.41 | 55.41 | 51.43 | 54.69 | 498,986 | +1.29(+2.42%) |
Aug 10, 2023 | 62.29 | 62.47 | 53.26 | 53.40 | 1,184,514 | -8.81(-14.16%) |
Aug 09, 2023 | 64.70 | 67.66 | 61.32 | 62.21 | 902,834 | -2.79(-4.29%) |
Aug 08, 2023 | 63.31 | 65.53 | 63.00 | 65.00 | 437,892 | +1.92(+3.04%) |
Aug 07, 2023 | 62.71 | 63.28 | 62.05 | 63.08 | 315,648 | +0.27(+0.43%) |
Aug 04, 2023 | 62.95 | 63.64 | 62.52 | 62.81 | 203,015 | -0.27(-0.43%) |
Aug 03, 2023 | 61.75 | 63.39 | 61.62 | 63.08 | 221,393 | +1.39(+2.25%) |
Aug 02, 2023 | 60.29 | 62.96 | 60.29 | 61.69 | 258,201 | +1.05(+1.73%) |