Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.45 | 45.63 | 45.35 | 45.52 | 42,276 | -0.02(-0.04%) |
Oct 30, 2023 | 45.52 | 45.57 | 45.34 | 45.54 | 22,345 | +0.47(+1.04%) |
Oct 27, 2023 | 45.37 | 45.39 | 45.01 | 45.07 | 18,954 | -0.06(-0.14%) |
Oct 26, 2023 | 45.23 | 45.33 | 44.98 | 45.14 | 28,758 | -0.22(-0.48%) |
Oct 25, 2023 | 45.48 | 45.96 | 45.26 | 45.35 | 24,840 | -0.25(-0.54%) |
Oct 24, 2023 | 45.65 | 45.68 | 45.44 | 45.60 | 63,692 | +0.06(+0.13%) |
Oct 23, 2023 | 45.47 | 45.79 | 45.20 | 45.54 | 27,484 | -0.07(-0.15%) |
Oct 20, 2023 | 45.89 | 45.89 | 45.58 | 45.61 | 22,801 | -0.52(-1.13%) |
Oct 19, 2023 | 46.34 | 46.53 | 46.08 | 46.13 | 27,934 | -0.42(-0.90%) |
Oct 18, 2023 | 46.92 | 46.92 | 46.52 | 46.55 | 20,003 | -0.70(-1.49%) |
Oct 17, 2023 | 46.85 | 47.39 | 46.79 | 47.25 | 28,356 | +0.03(+0.07%) |
Oct 16, 2023 | 46.97 | 47.22 | 46.97 | 47.22 | 18,795 | +0.46(+0.98%) |
Oct 13, 2023 | 46.98 | 46.98 | 46.70 | 46.76 | 20,490 | -0.32(-0.69%) |
Oct 12, 2023 | 47.61 | 47.61 | 47.05 | 47.09 | 21,380 | -0.43(-0.91%) |
Oct 11, 2023 | 47.59 | 47.64 | 47.27 | 47.52 | 15,506 | +0.10(+0.20%) |
Oct 10, 2023 | 47.44 | 47.57 | 47.38 | 47.42 | 9,141 | +0.72(+1.54%) |
Oct 09, 2023 | 46.46 | 46.72 | 46.38 | 46.70 | 37,502 | -0.03(-0.07%) |
Oct 06, 2023 | 46.15 | 46.81 | 45.86 | 46.74 | 20,263 | +0.65(+1.41%) |
Oct 05, 2023 | 45.93 | 46.13 | 45.87 | 46.08 | 13,861 | +0.45(+0.99%) |
Oct 04, 2023 | 45.67 | 45.69 | 45.34 | 45.63 | 33,648 | -0.25(-0.54%) |
Oct 03, 2023 | 45.98 | 46.08 | 45.77 | 45.88 | 18,141 | -0.75(-1.60%) |
Oct 02, 2023 | 47.15 | 47.15 | 46.52 | 46.62 | 7,678 | -0.76(-1.60%) |
Sep 29, 2023 | 47.99 | 47.99 | 47.38 | 47.38 | 10,299 | -0.26(-0.55%) |
Sep 28, 2023 | 47.37 | 47.80 | 47.29 | 47.65 | 26,251 | +0.50(+1.06%) |
Sep 27, 2023 | 47.20 | 47.30 | 46.91 | 47.15 | 77,375 | -0.04(-0.08%) |
Sep 26, 2023 | 47.41 | 47.53 | 47.18 | 47.19 | 21,050 | -0.54(-1.12%) |
Sep 25, 2023 | 47.42 | 47.72 | 47.63 | 47.72 | 14,575 | -0.13(-0.28%) |
Sep 22, 2023 | 48.16 | 48.23 | 47.82 | 47.85 | 29,185 | +0.06(+0.12%) |
Sep 21, 2023 | 48.20 | 48.28 | 47.80 | 47.80 | 19,341 | -0.60(-1.24%) |
Sep 20, 2023 | 49.00 | 49.00 | 48.40 | 48.40 | 12,589 | -0.23(-0.47%) |
Sep 19, 2023 | 48.59 | 48.72 | 48.54 | 48.62 | 12,589 | +0.17(+0.35%) |
Sep 18, 2023 | 48.53 | 48.54 | 48.31 | 48.45 | 15,008 | -0.19(-0.39%) |
Sep 15, 2023 | 48.87 | 48.94 | 48.63 | 48.64 | 13,472 | +0.00(+0.01%) |
Sep 14, 2023 | 48.60 | 48.72 | 48.39 | 48.64 | 31,584 | +0.64(+1.34%) |
Sep 13, 2023 | 48.07 | 48.20 | 47.87 | 48.00 | 18,288 | -0.09(-0.18%) |
Sep 12, 2023 | 47.97 | 48.27 | 47.97 | 48.08 | 11,102 | +0.00(+0.01%) |
Sep 11, 2023 | 48.06 | 48.17 | 47.96 | 48.08 | 5,516 | +0.55(+1.16%) |
Sep 08, 2023 | 47.54 | 47.70 | 47.52 | 47.53 | 8,114 | -0.06(-0.13%) |
Sep 07, 2023 | 47.69 | 47.75 | 47.54 | 47.59 | 26,270 | -0.24(-0.49%) |
Sep 06, 2023 | 48.01 | 48.08 | 47.73 | 47.83 | 12,731 | -0.14(-0.29%) |
Sep 05, 2023 | 48.31 | 48.31 | 47.96 | 47.96 | 10,846 | -0.33(-0.68%) |
Sep 01, 2023 | 48.68 | 48.68 | 48.20 | 48.29 | 8,761 | +0.13(+0.26%) |
Aug 31, 2023 | 48.35 | 48.40 | 48.06 | 48.17 | 15,864 | -0.14(-0.28%) |
Aug 30, 2023 | 48.41 | 48.49 | 48.30 | 48.30 | 7,991 | +0.04(+0.09%) |
Aug 29, 2023 | 47.57 | 48.30 | 47.57 | 48.26 | 7,943 | +0.67(+1.40%) |
Aug 28, 2023 | 47.29 | 47.60 | 47.29 | 47.59 | 6,252 | +0.50(+1.06%) |
Aug 25, 2023 | 46.98 | 47.10 | 46.80 | 47.09 | 21,110 | +0.28(+0.60%) |
Aug 24, 2023 | 47.30 | 47.30 | 46.81 | 46.81 | 617,151 | -0.65(-1.36%) |
Aug 23, 2023 | 47.33 | 47.52 | 47.27 | 47.45 | 316,639 | +0.32(+0.68%) |
Aug 22, 2023 | 47.31 | 47.34 | 47.09 | 47.13 | 6,621 | -0.14(-0.30%) |
Aug 21, 2023 | 47.07 | 47.31 | 47.06 | 47.27 | 4,827 | +0.24(+0.50%) |
Aug 18, 2023 | 46.70 | 47.10 | 46.70 | 47.04 | 8,865 | -0.08(-0.16%) |
Aug 17, 2023 | 47.54 | 47.54 | 47.01 | 47.12 | 14,275 | -0.12(-0.25%) |
Aug 16, 2023 | 47.44 | 47.66 | 47.21 | 47.23 | 66,207 | -0.35(-0.74%) |
Aug 15, 2023 | 48.11 | 48.11 | 47.56 | 47.59 | 106,398 | -0.66(-1.36%) |
Aug 14, 2023 | 48.05 | 48.27 | 48.05 | 48.25 | 10,183 | -0.26(-0.54%) |
Aug 11, 2023 | 48.56 | 48.67 | 48.46 | 48.51 | 6,077 | -0.30(-0.61%) |
Aug 10, 2023 | 49.36 | 49.36 | 48.78 | 48.81 | 13,072 | +0.19(+0.38%) |
Aug 09, 2023 | 48.78 | 48.79 | 48.47 | 48.62 | 6,260 | +0.08(+0.16%) |
Aug 08, 2023 | 48.17 | 48.54 | 48.09 | 48.54 | 3,951 | -0.47(-0.95%) |
Aug 07, 2023 | 49.00 | 49.04 | 48.79 | 49.01 | 8,713 | +0.41(+0.85%) |
Aug 04, 2023 | 48.87 | 49.18 | 48.58 | 48.60 | 14,640 | +0.19(+0.39%) |
Aug 03, 2023 | 48.10 | 48.45 | 48.07 | 48.41 | 9,641 | -0.10(-0.21%) |
Aug 02, 2023 | 48.82 | 48.82 | 47.74 | 48.51 | 25,620 | -0.89(-1.81%) |