Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 42.64 | 43.15 | 42.25 | 43.08 | 578,397 | +0.62(+1.46%) |
Oct 30, 2023 | 41.89 | 42.64 | 41.35 | 42.46 | 674,869 | +1.32(+3.21%) |
Oct 27, 2023 | 42.45 | 42.58 | 40.87 | 41.14 | 761,064 | -1.01(-2.40%) |
Oct 26, 2023 | 42.32 | 42.68 | 41.43 | 42.15 | 774,155 | -0.25(-0.59%) |
Oct 25, 2023 | 42.14 | 42.64 | 41.25 | 42.40 | 903,168 | -0.29(-0.68%) |
Oct 24, 2023 | 41.56 | 42.83 | 41.16 | 42.69 | 842,343 | +1.48(+3.59%) |
Oct 23, 2023 | 42.09 | 42.63 | 41.18 | 41.21 | 894,087 | -1.28(-3.01%) |
Oct 20, 2023 | 43.67 | 43.92 | 42.39 | 42.49 | 1,133,885 | -1.06(-2.43%) |
Oct 19, 2023 | 44.83 | 45.10 | 43.42 | 43.55 | 655,346 | -1.18(-2.64%) |
Oct 18, 2023 | 44.53 | 44.84 | 44.02 | 44.73 | 908,260 | -0.39(-0.86%) |
Oct 17, 2023 | 43.83 | 45.55 | 43.39 | 45.12 | 948,633 | +1.19(+2.71%) |
Oct 16, 2023 | 43.02 | 44.59 | 43.02 | 43.93 | 1,537,350 | +1.44(+3.39%) |
Oct 13, 2023 | 43.71 | 43.99 | 42.24 | 42.49 | 1,063,975 | -1.60(-3.63%) |
Oct 12, 2023 | 45.67 | 45.67 | 43.42 | 44.09 | 905,682 | -1.71(-3.73%) |
Oct 11, 2023 | 46.35 | 46.50 | 45.27 | 45.80 | 571,825 | -0.33(-0.72%) |
Oct 10, 2023 | 45.43 | 46.15 | 45.02 | 46.13 | 1,220,169 | +1.12(+2.49%) |
Oct 09, 2023 | 43.71 | 45.12 | 43.06 | 45.01 | 651,743 | +0.59(+1.33%) |
Oct 06, 2023 | 43.99 | 44.55 | 43.13 | 44.42 | 911,396 | +0.26(+0.59%) |
Oct 05, 2023 | 44.67 | 44.73 | 43.81 | 44.16 | 874,319 | -0.56(-1.25%) |
Oct 04, 2023 | 44.74 | 45.08 | 44.04 | 44.72 | 670,835 | +0.16(+0.36%) |
Oct 03, 2023 | 45.65 | 45.70 | 43.78 | 44.56 | 1,071,888 | -1.30(-2.83%) |
Oct 02, 2023 | 46.11 | 46.31 | 45.56 | 45.86 | 533,945 | -0.39(-0.84%) |
Sep 29, 2023 | 46.15 | 46.49 | 45.56 | 46.25 | 949,645 | +0.44(+0.96%) |
Sep 28, 2023 | 44.54 | 45.90 | 44.06 | 45.81 | 682,698 | +1.37(+3.08%) |
Sep 27, 2023 | 44.08 | 45.14 | 43.69 | 44.44 | 919,654 | +0.18(+0.41%) |
Sep 26, 2023 | 45.64 | 45.96 | 44.25 | 44.26 | 692,102 | -1.61(-3.51%) |
Sep 25, 2023 | 46.49 | 46.05 | 45.61 | 45.87 | 731,011 | -1.14(-2.43%) |
Sep 22, 2023 | 47.44 | 47.78 | 46.84 | 47.01 | 530,808 | +0.00(+0.00%) |
Sep 21, 2023 | 47.37 | 48.11 | 47.00 | 47.01 | 546,733 | -0.79(-1.65%) |
Sep 20, 2023 | 47.97 | 48.51 | 47.73 | 47.80 | 540,173 | +0.08(+0.17%) |
Sep 19, 2023 | 47.75 | 48.42 | 47.52 | 47.72 | 627,085 | -0.35(-0.73%) |
Sep 18, 2023 | 48.80 | 48.80 | 47.46 | 48.07 | 494,046 | -0.71(-1.46%) |
Sep 15, 2023 | 49.54 | 49.57 | 48.29 | 48.78 | 1,582,191 | -1.08(-2.17%) |
Sep 14, 2023 | 48.19 | 49.99 | 48.01 | 49.86 | 779,760 | +2.36(+4.97%) |
Sep 13, 2023 | 47.87 | 48.16 | 47.31 | 47.50 | 740,469 | -0.32(-0.67%) |
Sep 12, 2023 | 47.68 | 47.92 | 47.30 | 47.82 | 505,697 | -0.11(-0.23%) |
Sep 11, 2023 | 49.12 | 49.12 | 47.31 | 47.93 | 961,064 | -0.73(-1.50%) |
Sep 08, 2023 | 48.66 | 49.22 | 48.09 | 48.66 | 401,916 | +0.37(+0.77%) |
Sep 07, 2023 | 48.30 | 48.57 | 47.98 | 48.29 | 589,622 | -0.35(-0.72%) |
Sep 06, 2023 | 48.25 | 48.78 | 47.96 | 48.64 | 477,918 | +0.28(+0.58%) |
Sep 05, 2023 | 48.75 | 49.81 | 48.35 | 48.36 | 703,521 | -1.07(-2.16%) |
Sep 01, 2023 | 48.89 | 49.52 | 48.77 | 49.43 | 404,899 | +0.73(+1.50%) |
Aug 31, 2023 | 49.26 | 49.65 | 48.64 | 48.70 | 515,163 | -0.41(-0.83%) |
Aug 30, 2023 | 48.93 | 49.36 | 48.60 | 49.11 | 651,810 | -0.10(-0.20%) |
Aug 29, 2023 | 49.32 | 49.87 | 49.19 | 49.21 | 556,631 | -0.10(-0.20%) |
Aug 28, 2023 | 49.75 | 50.11 | 48.66 | 49.31 | 922,370 | -0.56(-1.12%) |
Aug 25, 2023 | 48.96 | 50.02 | 48.46 | 49.87 | 613,101 | +1.38(+2.85%) |
Aug 24, 2023 | 49.18 | 49.80 | 48.38 | 48.49 | 664,377 | -1.38(-2.77%) |
Aug 23, 2023 | 48.53 | 49.88 | 48.25 | 49.87 | 786,167 | +1.47(+3.04%) |
Aug 22, 2023 | 49.70 | 49.95 | 48.39 | 48.40 | 773,057 | -1.08(-2.18%) |
Aug 21, 2023 | 48.43 | 49.49 | 48.23 | 49.48 | 853,511 | +1.12(+2.32%) |
Aug 18, 2023 | 47.87 | 48.58 | 47.60 | 48.36 | 844,502 | +0.02(+0.04%) |
Aug 17, 2023 | 48.91 | 49.31 | 48.30 | 48.34 | 806,539 | -0.45(-0.92%) |
Aug 16, 2023 | 49.25 | 49.93 | 48.41 | 48.79 | 686,800 | -0.80(-1.61%) |
Aug 15, 2023 | 50.92 | 51.22 | 49.32 | 49.59 | 1,146,427 | -1.59(-3.11%) |
Aug 14, 2023 | 51.30 | 51.42 | 50.32 | 51.18 | 709,445 | -0.25(-0.49%) |
Aug 11, 2023 | 51.24 | 51.61 | 50.43 | 51.43 | 638,905 | +0.27(+0.53%) |
Aug 10, 2023 | 51.09 | 52.15 | 50.98 | 51.16 | 870,380 | +0.01(+0.02%) |
Aug 09, 2023 | 52.28 | 52.96 | 51.11 | 51.15 | 1,021,412 | -1.60(-3.03%) |
Aug 08, 2023 | 53.44 | 54.15 | 51.82 | 52.75 | 1,672,745 | -1.58(-2.91%) |
Aug 07, 2023 | 54.79 | 55.44 | 53.97 | 54.33 | 1,016,277 | -0.01(-0.02%) |
Aug 04, 2023 | 55.47 | 55.59 | 54.12 | 54.34 | 775,200 | -0.76(-1.38%) |
Aug 03, 2023 | 53.84 | 55.76 | 53.50 | 55.10 | 1,440,949 | +0.99(+1.83%) |
Aug 02, 2023 | 54.01 | 54.68 | 53.67 | 54.11 | 887,960 | -0.86(-1.56%) |