Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.26 | 45.26 | 44.47 | 44.91 | 4,652,872 | +0.04(+0.09%) |
Oct 30, 2023 | 45.18 | 45.53 | 44.39 | 44.87 | 3,368,315 | -0.19(-0.42%) |
Oct 27, 2023 | 45.36 | 45.43 | 44.37 | 45.06 | 5,275,857 | -0.11(-0.24%) |
Oct 26, 2023 | 45.44 | 45.67 | 44.91 | 45.17 | 5,403,393 | -0.63(-1.38%) |
Oct 25, 2023 | 45.26 | 45.83 | 44.75 | 45.80 | 2,648,470 | +0.65(+1.44%) |
Oct 24, 2023 | 45.89 | 45.98 | 45.14 | 45.15 | 3,114,910 | -0.73(-1.59%) |
Oct 23, 2023 | 46.06 | 46.44 | 45.52 | 45.88 | 7,263,536 | -0.62(-1.33%) |
Oct 20, 2023 | 47.26 | 47.28 | 46.43 | 46.50 | 3,947,080 | -0.79(-1.67%) |
Oct 19, 2023 | 47.11 | 47.55 | 46.80 | 47.29 | 3,854,448 | -0.04(-0.08%) |
Oct 18, 2023 | 47.00 | 47.36 | 46.69 | 47.33 | 3,544,860 | +0.45(+0.96%) |
Oct 17, 2023 | 46.69 | 47.17 | 46.46 | 46.88 | 5,179,203 | +0.19(+0.41%) |
Oct 16, 2023 | 47.00 | 47.00 | 46.10 | 46.69 | 2,437,243 | -0.05(-0.11%) |
Oct 13, 2023 | 46.96 | 47.22 | 46.49 | 46.74 | 3,337,099 | +0.35(+0.75%) |
Oct 12, 2023 | 46.40 | 46.41 | 45.87 | 46.39 | 3,328,368 | +0.51(+1.11%) |
Oct 11, 2023 | 45.62 | 46.16 | 45.17 | 45.88 | 7,237,402 | -0.18(-0.39%) |
Oct 10, 2023 | 45.85 | 46.19 | 45.43 | 46.06 | 6,598,116 | +2.03(+4.61%) |
Oct 06, 2023 | 44.03 | 0 | +0.20(+0.46%) | |||
Oct 05, 2023 | 43.41 | 44.66 | 43.36 | 43.83 | 3,754,828 | +0.05(+0.11%) |
Oct 04, 2023 | 45.18 | 45.37 | 43.46 | 43.78 | 6,629,201 | -2.20(-4.78%) |
Oct 03, 2023 | 45.61 | 45.99 | 45.23 | 45.98 | 6,305,596 | +0.18(+0.39%) |
Oct 02, 2023 | 46.94 | 46.94 | 45.52 | 45.80 | 4,802,832 | -0.91(-1.95%) |
Sep 29, 2023 | 47.63 | 47.64 | 46.60 | 46.71 | 4,276,118 | -0.81(-1.70%) |
Sep 28, 2023 | 47.28 | 47.76 | 46.89 | 47.52 | 8,336,523 | +0.08(+0.17%) |
Sep 27, 2023 | 46.78 | 47.49 | 46.66 | 47.44 | 7,890,156 | +1.26(+2.73%) |
Sep 26, 2023 | 45.82 | 46.29 | 45.71 | 46.18 | 8,673,616 | +0.12(+0.26%) |
Sep 25, 2023 | 45.77 | 46.09 | 45.86 | 46.06 | 5,988,072 | +0.39(+0.85%) |
Sep 22, 2023 | 46.52 | 46.88 | 45.33 | 45.67 | 5,177,844 | -0.44(-0.95%) |
Sep 21, 2023 | 46.72 | 46.74 | 45.96 | 46.11 | 6,773,624 | -0.34(-0.73%) |
Sep 20, 2023 | 46.45 | 47.17 | 46.17 | 46.45 | 4,028,600 | -0.37(-0.79%) |
Sep 19, 2023 | 47.44 | 47.55 | 46.56 | 46.82 | 4,724,688 | -0.24(-0.51%) |
Sep 18, 2023 | 47.36 | 47.49 | 46.87 | 47.06 | 12,159,525 | -0.40(-0.84%) |
Sep 15, 2023 | 46.96 | 47.55 | 46.65 | 47.46 | 13,847,371 | +0.50(+1.06%) |
Sep 14, 2023 | 47.25 | 47.28 | 46.92 | 46.96 | 11,160,337 | +0.34(+0.73%) |
Sep 13, 2023 | 47.08 | 47.12 | 46.47 | 46.62 | 6,039,409 | -0.36(-0.77%) |
Sep 12, 2023 | 46.31 | 47.02 | 46.13 | 46.98 | 14,006,459 | +1.16(+2.53%) |
Sep 11, 2023 | 46.98 | 47.16 | 45.72 | 45.82 | 12,288,970 | -1.02(-2.18%) |
Sep 08, 2023 | 46.87 | 47.08 | 46.52 | 46.84 | 8,186,783 | +0.08(+0.17%) |
Sep 07, 2023 | 46.75 | 47.14 | 46.62 | 46.76 | 14,438,853 | -0.22(-0.47%) |
Sep 06, 2023 | 46.75 | 47.09 | 46.62 | 46.98 | 12,303,475 | +0.14(+0.30%) |
Sep 05, 2023 | 46.67 | 47.28 | 46.55 | 46.84 | 15,662,415 | +0.39(+0.84%) |
Sep 01, 2023 | 46.45 | 0 | +0.68(+1.49%) | |||
Aug 31, 2023 | 46.00 | 46.17 | 45.62 | 45.77 | 23,416,638 | -0.55(-1.19%) |
Aug 30, 2023 | 46.19 | 46.55 | 46.10 | 46.32 | 7,042,814 | +0.31(+0.67%) |
Aug 29, 2023 | 45.32 | 46.09 | 45.11 | 46.01 | 7,762,777 | +0.81(+1.79%) |
Aug 28, 2023 | 45.41 | 45.52 | 44.92 | 45.20 | 13,013,513 | +0.43(+0.96%) |
Aug 25, 2023 | 44.67 | 44.96 | 44.12 | 44.77 | 5,051,289 | +0.56(+1.27%) |
Aug 24, 2023 | 44.20 | 44.56 | 43.95 | 44.21 | 4,577,661 | -0.19(-0.43%) |
Aug 23, 2023 | 44.18 | 44.54 | 43.70 | 44.40 | 6,905,901 | +0.26(+0.59%) |
Aug 22, 2023 | 44.33 | 44.71 | 44.07 | 44.14 | 4,471,462 | -0.20(-0.45%) |
Aug 21, 2023 | 45.16 | 45.38 | 44.11 | 44.34 | 12,419,766 | -0.50(-1.12%) |
Aug 18, 2023 | 43.88 | 45.14 | 43.72 | 44.84 | 20,559,178 | +0.66(+1.49%) |
Aug 17, 2023 | 43.64 | 44.46 | 43.60 | 44.18 | 10,529,429 | +1.08(+2.51%) |
Aug 16, 2023 | 41.93 | 43.25 | 41.88 | 43.10 | 8,948,288 | +1.19(+2.84%) |
Aug 15, 2023 | 42.03 | 42.90 | 41.66 | 41.91 | 14,138,398 | -0.49(-1.16%) |
Aug 14, 2023 | 42.42 | 42.49 | 41.89 | 42.40 | 19,558,752 | -0.26(-0.61%) |
Aug 11, 2023 | 42.42 | 42.89 | 42.34 | 42.66 | 9,391,350 | +0.25(+0.59%) |
Aug 10, 2023 | 42.65 | 42.96 | 42.11 | 42.41 | 12,930,878 | -0.19(-0.45%) |
Aug 09, 2023 | 42.00 | 42.87 | 41.95 | 42.60 | 10,236,919 | +0.87(+2.08%) |
Aug 08, 2023 | 40.74 | 41.74 | 40.43 | 41.73 | 15,452,066 | +0.65(+1.58%) |
Aug 04, 2023 | 41.08 | 0 | +0.58(+1.43%) | |||
Aug 03, 2023 | 40.47 | 40.85 | 40.01 | 40.50 | 8,280,155 | +0.25(+0.62%) |
Aug 02, 2023 | 41.00 | 41.02 | 40.04 | 40.25 | 10,950,692 | -0.95(-2.31%) |