Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.31 | 46.80 | 46.03 | 46.56 | 2,745 | +0.13(+0.28%) |
Oct 30, 2023 | 46.86 | 46.98 | 46.40 | 46.43 | 3,138 | -0.22(-0.47%) |
Oct 27, 2023 | 46.95 | 46.98 | 46.65 | 46.65 | 1,818 | -0.20(-0.42%) |
Oct 26, 2023 | 47.08 | 47.15 | 46.51 | 46.85 | 2,196 | -0.41(-0.86%) |
Oct 25, 2023 | 47.77 | 47.96 | 47.26 | 47.26 | 4,827 | -1.65(-3.38%) |
Oct 24, 2023 | 48.50 | 48.91 | 48.44 | 48.91 | 8,003 | +0.49(+1.01%) |
Oct 23, 2023 | 47.85 | 48.73 | 47.85 | 48.42 | 2,066 | +0.17(+0.35%) |
Oct 20, 2023 | 49.03 | 49.16 | 48.25 | 48.25 | 1,415 | -0.76(-1.54%) |
Oct 19, 2023 | 49.73 | 49.73 | 49.00 | 49.01 | 1,923 | -0.78(-1.56%) |
Oct 18, 2023 | 50.34 | 50.34 | 49.67 | 49.78 | 1,137 | -1.06(-2.09%) |
Oct 17, 2023 | 51.38 | 51.15 | 50.24 | 50.85 | 5,932 | -0.12(-0.23%) |
Oct 16, 2023 | 51.37 | 51.37 | 50.97 | 50.97 | 1,106 | +0.19(+0.37%) |
Oct 13, 2023 | 51.47 | 51.47 | 50.51 | 50.78 | 3,825 | -0.69(-1.33%) |
Oct 12, 2023 | 51.95 | 52.17 | 51.47 | 51.47 | 3,438 | -0.34(-0.65%) |
Oct 11, 2023 | 51.95 | 52.10 | 51.60 | 51.80 | 3,431 | +0.00(+0.00%) |
Oct 10, 2023 | 50.96 | 51.86 | 50.96 | 51.80 | 19,943 | +1.02(+2.02%) |
Oct 09, 2023 | 50.32 | 51.05 | 50.12 | 50.78 | 15,319 | -0.34(-0.66%) |
Oct 06, 2023 | 51.05 | 51.23 | 51.05 | 51.12 | 3,532 | +0.96(+1.90%) |
Oct 05, 2023 | 50.64 | 50.64 | 50.02 | 50.16 | 2,882 | -0.17(-0.34%) |
Oct 04, 2023 | 49.93 | 50.48 | 49.54 | 50.33 | 8,832 | +0.14(+0.28%) |
Oct 03, 2023 | 50.05 | 50.19 | 49.84 | 50.19 | 3,768 | -0.71(-1.39%) |
Oct 02, 2023 | 50.82 | 51.19 | 50.54 | 50.90 | 7,559 | -0.08(-0.16%) |
Sep 29, 2023 | 51.45 | 51.86 | 50.97 | 50.98 | 3,465 | -0.47(-0.91%) |
Sep 28, 2023 | 50.78 | 51.45 | 50.58 | 51.45 | 1,954 | +1.03(+2.05%) |
Sep 27, 2023 | 50.61 | 50.61 | 49.88 | 50.41 | 1,775 | +0.26(+0.52%) |
Sep 26, 2023 | 50.93 | 50.93 | 50.15 | 50.15 | 3,809 | -0.85(-1.66%) |
Sep 25, 2023 | 50.61 | 51.03 | 50.73 | 51.00 | 14,018 | -0.20(-0.39%) |
Sep 22, 2023 | 51.46 | 51.49 | 51.07 | 51.20 | 1,361 | +0.34(+0.67%) |
Sep 21, 2023 | 51.05 | 51.33 | 50.86 | 50.86 | 2,003 | -1.25(-2.40%) |
Sep 20, 2023 | 53.03 | 53.29 | 52.11 | 52.11 | 2,690 | -0.87(-1.65%) |
Sep 19, 2023 | 52.84 | 52.98 | 52.84 | 52.98 | 693 | -0.02(-0.04%) |
Sep 18, 2023 | 52.98 | 53.31 | 52.80 | 53.00 | 3,085 | -0.46(-0.85%) |
Sep 15, 2023 | 53.59 | 53.59 | 53.27 | 53.46 | 1,010 | -0.29(-0.54%) |
Sep 14, 2023 | 53.61 | 53.89 | 53.30 | 53.75 | 2,222 | +0.45(+0.84%) |
Sep 13, 2023 | 53.27 | 53.59 | 53.02 | 53.30 | 2,072 | +0.05(+0.09%) |
Sep 12, 2023 | 53.06 | 53.38 | 53.04 | 53.25 | 2,015 | +0.05(+0.09%) |
Sep 11, 2023 | 53.38 | 53.38 | 53.03 | 53.20 | 1,817 | +0.58(+1.09%) |
Sep 08, 2023 | 52.85 | 53.08 | 52.62 | 52.63 | 2,736 | -0.23(-0.43%) |
Sep 07, 2023 | 52.85 | 52.94 | 52.58 | 52.85 | 10,292 | -0.92(-1.72%) |
Sep 06, 2023 | 54.23 | 54.23 | 53.50 | 53.78 | 2,867 | -0.61(-1.11%) |
Sep 05, 2023 | 54.07 | 54.54 | 53.98 | 54.38 | 92,398 | +0.14(+0.26%) |
Sep 01, 2023 | 54.35 | 54.48 | 54.15 | 54.24 | 27,649 | +0.21(+0.39%) |
Aug 31, 2023 | 54.13 | 54.30 | 53.95 | 54.03 | 24,141 | +0.01(+0.02%) |
Aug 30, 2023 | 54.11 | 54.19 | 53.98 | 54.03 | 3,673 | +0.07(+0.13%) |
Aug 29, 2023 | 53.91 | 54.13 | 53.78 | 53.96 | 3,456 | +1.20(+2.28%) |
Aug 28, 2023 | 52.69 | 52.91 | 52.58 | 52.75 | 5,499 | +0.50(+0.95%) |
Aug 25, 2023 | 52.19 | 52.37 | 51.83 | 52.26 | 2,147 | +0.44(+0.84%) |
Aug 24, 2023 | 52.28 | 52.43 | 51.82 | 51.82 | 2,996 | -1.18(-2.23%) |
Aug 23, 2023 | 52.28 | 53.19 | 52.28 | 53.00 | 4,100 | +0.56(+1.06%) |
Aug 22, 2023 | 53.14 | 53.14 | 52.24 | 52.45 | 2,071 | -0.01(-0.02%) |
Aug 21, 2023 | 51.76 | 52.68 | 51.76 | 52.46 | 5,105 | +0.84(+1.63%) |
Aug 18, 2023 | 51.15 | 51.74 | 51.10 | 51.61 | 3,821 | -0.31(-0.59%) |
Aug 17, 2023 | 52.53 | 52.53 | 51.80 | 51.92 | 6,081 | -0.29(-0.55%) |
Aug 16, 2023 | 52.89 | 53.14 | 52.21 | 52.21 | 45,971 | -0.82(-1.55%) |
Aug 15, 2023 | 53.64 | 53.64 | 52.97 | 53.03 | 7,379 | -0.91(-1.69%) |
Aug 14, 2023 | 53.05 | 54.03 | 52.98 | 53.95 | 6,382 | +0.26(+0.48%) |
Aug 11, 2023 | 53.87 | 53.87 | 53.36 | 53.69 | 13,657 | -0.54(-0.99%) |
Aug 10, 2023 | 54.76 | 54.76 | 54.15 | 54.22 | 4,264 | -0.26(-0.47%) |
Aug 09, 2023 | 54.84 | 55.04 | 54.24 | 54.48 | 3,798 | -0.62(-1.12%) |
Aug 08, 2023 | 55.00 | 55.28 | 54.59 | 55.10 | 6,101 | -0.69(-1.25%) |
Aug 07, 2023 | 55.95 | 56.15 | 55.46 | 55.79 | 54,924 | -0.06(-0.11%) |
Aug 04, 2023 | 56.31 | 56.88 | 55.85 | 55.85 | 9,547 | -0.51(-0.90%) |
Aug 03, 2023 | 55.71 | 56.71 | 55.71 | 56.36 | 42,360 | +0.18(+0.32%) |
Aug 02, 2023 | 57.21 | 57.21 | 56.18 | 56.18 | 8,895 | -1.76(-3.03%) |