Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.59 | 45.78 | 44.88 | 45.39 | 21,704 | -0.36(-0.78%) |
Oct 30, 2023 | 44.97 | 45.77 | 44.97 | 45.75 | 10,180 | +0.18(+0.39%) |
Oct 27, 2023 | 45.36 | 46.26 | 45.35 | 45.57 | 12,698 | +0.44(+0.97%) |
Oct 26, 2023 | 43.63 | 45.67 | 43.63 | 45.13 | 14,180 | +1.21(+2.75%) |
Oct 25, 2023 | 43.87 | 44.23 | 43.46 | 43.92 | 15,322 | -0.23(-0.52%) |
Oct 24, 2023 | 44.73 | 44.95 | 43.76 | 44.15 | 15,159 | +0.01(+0.02%) |
Oct 23, 2023 | 44.31 | 45.16 | 43.53 | 44.14 | 57,744 | +0.87(+2.02%) |
Oct 20, 2023 | 44.30 | 44.30 | 42.85 | 43.27 | 25,081 | -0.83(-1.89%) |
Oct 19, 2023 | 44.59 | 44.75 | 43.97 | 44.10 | 16,541 | -0.29(-0.65%) |
Oct 18, 2023 | 45.40 | 45.40 | 44.37 | 44.39 | 16,636 | -1.90(-4.11%) |
Oct 17, 2023 | 45.52 | 46.34 | 45.52 | 46.29 | 22,029 | +1.14(+2.52%) |
Oct 16, 2023 | 45.36 | 45.77 | 44.95 | 45.15 | 13,151 | -0.08(-0.18%) |
Oct 13, 2023 | 46.98 | 46.98 | 45.08 | 45.23 | 25,557 | -1.48(-3.16%) |
Oct 12, 2023 | 47.18 | 47.18 | 46.39 | 46.71 | 20,651 | -0.45(-0.95%) |
Oct 11, 2023 | 47.32 | 47.32 | 46.81 | 47.16 | 14,657 | +0.38(+0.81%) |
Oct 10, 2023 | 47.12 | 47.15 | 46.69 | 46.78 | 20,426 | +0.06(+0.13%) |
Oct 09, 2023 | 45.86 | 47.08 | 45.60 | 46.72 | 22,645 | +0.42(+0.90%) |
Oct 06, 2023 | 44.85 | 46.41 | 44.51 | 46.30 | 24,046 | +1.30(+2.89%) |
Oct 05, 2023 | 44.85 | 45.34 | 44.62 | 45.00 | 18,351 | +0.01(+0.02%) |
Oct 04, 2023 | 44.14 | 45.24 | 44.05 | 44.99 | 24,612 | +0.55(+1.25%) |
Oct 03, 2023 | 44.99 | 44.99 | 44.03 | 44.44 | 9,229 | -0.70(-1.56%) |
Oct 02, 2023 | 46.04 | 46.04 | 44.76 | 45.14 | 15,651 | -0.14(-0.31%) |
Sep 29, 2023 | 46.08 | 46.08 | 45.05 | 45.28 | 76,912 | -0.24(-0.52%) |
Sep 28, 2023 | 44.75 | 46.08 | 44.75 | 45.52 | 20,134 | +0.55(+1.21%) |
Sep 27, 2023 | 44.22 | 45.52 | 44.22 | 44.98 | 18,141 | +0.55(+1.23%) |
Sep 26, 2023 | 44.13 | 44.86 | 44.13 | 44.43 | 18,808 | -0.18(-0.40%) |
Sep 25, 2023 | 44.00 | 44.62 | 44.03 | 44.61 | 39,429 | +0.43(+0.96%) |
Sep 22, 2023 | 44.79 | 44.79 | 43.49 | 44.18 | 22,480 | -0.33(-0.73%) |
Sep 21, 2023 | 44.09 | 45.14 | 44.09 | 44.51 | 9,971 | -0.54(-1.19%) |
Sep 20, 2023 | 45.09 | 45.59 | 44.97 | 45.04 | 25,169 | -0.07(-0.15%) |
Sep 19, 2023 | 45.34 | 45.65 | 45.11 | 45.11 | 22,000 | -0.52(-1.13%) |
Sep 18, 2023 | 45.67 | 46.39 | 45.60 | 45.63 | 10,120 | -0.12(-0.26%) |
Sep 15, 2023 | 46.90 | 47.36 | 45.38 | 45.75 | 57,291 | -1.15(-2.45%) |
Sep 14, 2023 | 46.00 | 47.02 | 46.00 | 46.90 | 12,840 | +0.43(+0.92%) |
Sep 13, 2023 | 46.78 | 47.04 | 46.32 | 46.47 | 13,697 | -0.34(-0.72%) |
Sep 12, 2023 | 46.13 | 46.96 | 46.09 | 46.81 | 11,441 | +0.32(+0.68%) |
Sep 11, 2023 | 47.36 | 47.85 | 46.48 | 46.49 | 15,179 | -0.30(-0.64%) |
Sep 08, 2023 | 46.47 | 47.17 | 46.46 | 46.79 | 13,754 | +0.68(+1.48%) |
Sep 07, 2023 | 46.47 | 46.60 | 45.84 | 46.10 | 15,912 | +0.02(+0.04%) |
Sep 06, 2023 | 47.42 | 47.95 | 45.92 | 46.09 | 18,377 | -0.88(-1.88%) |
Sep 05, 2023 | 46.40 | 47.01 | 46.18 | 46.97 | 11,914 | -0.11(-0.23%) |
Sep 01, 2023 | 46.74 | 47.37 | 46.74 | 47.08 | 16,285 | +0.73(+1.58%) |
Aug 31, 2023 | 45.86 | 46.42 | 45.81 | 46.34 | 25,291 | +0.64(+1.41%) |
Aug 30, 2023 | 45.98 | 45.98 | 45.58 | 45.70 | 26,966 | -0.33(-0.71%) |
Aug 29, 2023 | 45.92 | 46.19 | 45.84 | 46.03 | 18,529 | +0.12(+0.26%) |
Aug 28, 2023 | 47.07 | 47.07 | 45.84 | 45.91 | 17,246 | -0.46(-0.98%) |
Aug 25, 2023 | 46.88 | 46.98 | 46.28 | 46.36 | 18,669 | -0.76(-1.62%) |
Aug 24, 2023 | 47.18 | 47.66 | 47.08 | 47.13 | 20,665 | -0.16(-0.34%) |
Aug 23, 2023 | 46.98 | 47.47 | 46.98 | 47.28 | 12,694 | +0.54(+1.14%) |
Aug 22, 2023 | 46.88 | 47.12 | 46.65 | 46.75 | 16,070 | -0.32(-0.67%) |
Aug 21, 2023 | 47.06 | 47.44 | 46.92 | 47.07 | 20,044 | -0.35(-0.73%) |
Aug 18, 2023 | 47.13 | 47.74 | 47.05 | 47.41 | 17,009 | -0.09(-0.19%) |
Aug 17, 2023 | 48.17 | 48.17 | 47.22 | 47.50 | 11,362 | -0.27(-0.56%) |
Aug 16, 2023 | 47.68 | 48.23 | 47.25 | 47.77 | 19,796 | +0.14(+0.29%) |
Aug 15, 2023 | 48.60 | 49.06 | 47.63 | 47.63 | 13,808 | -1.51(-3.07%) |
Aug 14, 2023 | 49.55 | 49.55 | 49.02 | 49.14 | 12,491 | -0.58(-1.17%) |
Aug 11, 2023 | 49.91 | 50.42 | 49.72 | 49.72 | 7,433 | -0.45(-0.91%) |
Aug 10, 2023 | 50.41 | 50.41 | 49.43 | 50.17 | 17,224 | +0.32(+0.63%) |
Aug 09, 2023 | 50.58 | 50.58 | 49.58 | 49.86 | 8,070 | -1.28(-2.49%) |
Aug 08, 2023 | 50.40 | 51.38 | 50.02 | 51.13 | 13,625 | +0.05(+0.10%) |
Aug 07, 2023 | 50.25 | 51.42 | 50.11 | 51.08 | 22,853 | +0.88(+1.75%) |
Aug 04, 2023 | 49.94 | 50.86 | 49.88 | 50.20 | 12,652 | +0.30(+0.59%) |
Aug 03, 2023 | 49.98 | 50.30 | 49.85 | 49.91 | 11,658 | +0.62(+1.26%) |
Aug 02, 2023 | 48.54 | 49.39 | 48.38 | 49.28 | 29,199 | +0.01(+0.02%) |