Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.01 | 46.19 | 45.91 | 46.07 | 925 | +0.33(+0.71%) |
Oct 30, 2023 | 45.77 | 45.79 | 45.46 | 45.74 | 9,025 | +0.83(+1.85%) |
Oct 27, 2023 | 44.98 | 44.99 | 44.81 | 44.91 | 5,385 | -0.04(-0.09%) |
Oct 26, 2023 | 45.16 | 45.16 | 44.79 | 44.95 | 2,240 | +0.06(+0.13%) |
Oct 25, 2023 | 45.13 | 45.35 | 44.89 | 44.89 | 5,226 | -0.89(-1.94%) |
Oct 24, 2023 | 45.76 | 45.93 | 45.65 | 45.78 | 3,039 | +0.04(+0.09%) |
Oct 23, 2023 | 45.35 | 46.04 | 45.20 | 45.74 | 3,636 | +0.04(+0.09%) |
Oct 20, 2023 | 45.76 | 45.94 | 45.71 | 45.71 | 15,548 | -0.53(-1.16%) |
Oct 19, 2023 | 46.41 | 46.45 | 46.05 | 46.24 | 3,445 | -0.25(-0.53%) |
Oct 18, 2023 | 46.99 | 46.99 | 46.49 | 46.49 | 1,641 | -1.05(-2.20%) |
Oct 17, 2023 | 47.38 | 47.61 | 47.38 | 47.53 | 1,752 | -0.07(-0.15%) |
Oct 16, 2023 | 47.41 | 47.60 | 47.31 | 47.60 | 3,018 | +0.52(+1.11%) |
Oct 13, 2023 | 47.03 | 47.11 | 47.03 | 47.08 | 2,515 | -0.79(-1.65%) |
Oct 12, 2023 | 48.49 | 48.49 | 47.87 | 47.87 | 1,767 | -0.64(-1.33%) |
Oct 11, 2023 | 48.59 | 48.59 | 48.35 | 48.51 | 1,057 | +0.03(+0.06%) |
Oct 10, 2023 | 48.48 | 48.67 | 48.47 | 48.48 | 1,402 | +0.94(+1.98%) |
Oct 09, 2023 | 47.24 | 47.65 | 47.24 | 47.55 | 1,987 | -0.51(-1.07%) |
Oct 06, 2023 | 47.23 | 48.06 | 47.01 | 48.06 | 5,766 | +0.71(+1.50%) |
Oct 05, 2023 | 47.27 | 47.45 | 47.04 | 47.35 | 4,565 | +0.29(+0.61%) |
Oct 04, 2023 | 46.90 | 47.08 | 46.55 | 47.06 | 55,845 | +0.11(+0.22%) |
Oct 03, 2023 | 47.03 | 47.04 | 46.86 | 46.96 | 14,478 | -0.84(-1.75%) |
Oct 02, 2023 | 48.40 | 48.40 | 47.70 | 47.79 | 22,502 | -1.15(-2.34%) |
Sep 29, 2023 | 49.03 | 49.26 | 48.87 | 48.94 | 4,064 | +0.44(+0.90%) |
Sep 28, 2023 | 48.23 | 48.65 | 48.14 | 48.50 | 7,301 | +0.55(+1.16%) |
Sep 27, 2023 | 48.07 | 48.07 | 47.73 | 47.95 | 5,369 | -0.24(-0.49%) |
Sep 26, 2023 | 48.35 | 48.48 | 48.19 | 48.19 | 818 | -0.83(-1.69%) |
Sep 25, 2023 | 48.98 | 49.02 | 48.96 | 49.02 | 1,479 | -0.31(-0.62%) |
Sep 22, 2023 | 49.48 | 49.58 | 49.33 | 49.33 | 3,393 | -0.28(-0.56%) |
Sep 21, 2023 | 49.91 | 49.91 | 49.60 | 49.60 | 1,542 | -0.58(-1.16%) |
Sep 20, 2023 | 50.44 | 50.64 | 50.04 | 50.19 | 9,606 | +0.13(+0.26%) |
Sep 19, 2023 | 50.00 | 50.06 | 49.74 | 50.06 | 22,523 | +0.26(+0.52%) |
Sep 18, 2023 | 49.82 | 49.93 | 49.74 | 49.80 | 25,274 | -0.65(-1.29%) |
Sep 15, 2023 | 50.57 | 50.57 | 50.42 | 50.45 | 2,017 | -0.11(-0.22%) |
Sep 14, 2023 | 50.50 | 50.66 | 50.30 | 50.56 | 5,405 | +0.41(+0.81%) |
Sep 13, 2023 | 50.31 | 50.37 | 50.04 | 50.16 | 7,696 | -0.14(-0.28%) |
Sep 12, 2023 | 50.40 | 50.51 | 50.29 | 50.29 | 8,403 | -0.40(-0.78%) |
Sep 11, 2023 | 50.51 | 50.74 | 50.51 | 50.69 | 2,737 | +0.48(+0.97%) |
Sep 08, 2023 | 50.19 | 50.28 | 50.10 | 50.21 | 2,332 | +0.14(+0.28%) |
Sep 07, 2023 | 50.12 | 50.13 | 50.07 | 50.07 | 1,943 | -0.52(-1.04%) |
Sep 06, 2023 | 50.77 | 50.77 | 50.53 | 50.59 | 27,020 | -0.30(-0.58%) |
Sep 05, 2023 | 51.07 | 51.07 | 50.80 | 50.89 | 14,979 | -0.45(-0.87%) |
Sep 01, 2023 | 51.37 | 51.40 | 51.23 | 51.33 | 2,679 | -0.29(-0.56%) |
Aug 31, 2023 | 51.70 | 51.70 | 51.62 | 51.62 | 1,994 | -0.29(-0.55%) |
Aug 30, 2023 | 52.01 | 52.02 | 51.77 | 51.91 | 2,042 | +0.07(+0.13%) |
Aug 29, 2023 | 50.93 | 51.84 | 50.87 | 51.84 | 2,747 | +0.87(+1.71%) |
Aug 28, 2023 | 50.75 | 50.99 | 50.75 | 50.97 | 4,767 | +0.47(+0.94%) |
Aug 25, 2023 | 50.47 | 50.58 | 50.02 | 50.49 | 33,886 | +0.33(+0.65%) |
Aug 24, 2023 | 50.73 | 50.73 | 50.15 | 50.17 | 4,237 | -0.70(-1.38%) |
Aug 23, 2023 | 50.66 | 50.88 | 50.66 | 50.87 | 1,483 | +0.36(+0.72%) |
Aug 22, 2023 | 50.58 | 50.58 | 50.49 | 50.51 | 1,204 | -0.12(-0.23%) |
Aug 21, 2023 | 50.49 | 50.71 | 50.49 | 50.62 | 3,002 | +0.02(+0.04%) |
Aug 18, 2023 | 50.34 | 50.70 | 50.34 | 50.60 | 43,127 | -0.34(-0.66%) |
Aug 17, 2023 | 51.59 | 51.59 | 50.94 | 50.94 | 3,026 | -0.65(-1.27%) |
Aug 16, 2023 | 51.81 | 51.81 | 51.55 | 51.59 | 1,809 | -0.33(-0.63%) |
Aug 15, 2023 | 52.11 | 52.30 | 51.82 | 51.92 | 3,679 | -0.56(-1.07%) |
Aug 14, 2023 | 52.11 | 52.52 | 51.99 | 52.48 | 2,340 | -0.13(-0.24%) |
Aug 11, 2023 | 52.52 | 52.61 | 52.44 | 52.61 | 1,116 | -0.21(-0.39%) |
Aug 10, 2023 | 53.36 | 53.43 | 52.82 | 52.82 | 1,255 | -0.06(-0.11%) |
Aug 09, 2023 | 53.02 | 53.06 | 52.88 | 52.88 | 8,877 | +0.04(+0.07%) |
Aug 08, 2023 | 52.55 | 52.84 | 52.43 | 52.84 | 3,812 | -0.36(-0.67%) |
Aug 07, 2023 | 53.13 | 53.22 | 53.10 | 53.19 | 2,149 | +0.25(+0.47%) |
Aug 04, 2023 | 53.12 | 53.12 | 52.95 | 52.95 | 1,006 | +0.27(+0.51%) |
Aug 03, 2023 | 52.48 | 52.81 | 52.28 | 52.68 | 26,534 | -0.01(-0.02%) |
Aug 02, 2023 | 52.92 | 52.92 | 52.49 | 52.69 | 2,045 | -0.95(-1.77%) |