Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.95 | 46.40 | 45.68 | 46.38 | 101,507 | +0.47(+1.02%) |
Oct 30, 2023 | 45.49 | 45.97 | 45.24 | 45.91 | 85,011 | +0.69(+1.53%) |
Oct 27, 2023 | 45.66 | 45.83 | 44.80 | 45.22 | 112,879 | -0.69(-1.50%) |
Oct 26, 2023 | 45.55 | 46.00 | 45.46 | 45.91 | 98,072 | +0.64(+1.41%) |
Oct 25, 2023 | 45.02 | 45.61 | 44.86 | 45.27 | 126,728 | +0.14(+0.31%) |
Oct 24, 2023 | 44.44 | 45.30 | 44.44 | 45.13 | 114,316 | +1.07(+2.43%) |
Oct 23, 2023 | 43.91 | 44.69 | 43.74 | 44.06 | 129,645 | -0.07(-0.16%) |
Oct 20, 2023 | 44.50 | 44.95 | 44.04 | 44.13 | 149,044 | -0.12(-0.27%) |
Oct 19, 2023 | 44.97 | 45.16 | 44.15 | 44.25 | 189,344 | -0.89(-1.97%) |
Oct 18, 2023 | 45.46 | 45.77 | 44.88 | 45.14 | 122,355 | -0.36(-0.79%) |
Oct 17, 2023 | 45.51 | 46.16 | 45.31 | 45.50 | 156,245 | -0.16(-0.35%) |
Oct 16, 2023 | 45.34 | 46.98 | 45.40 | 45.66 | 127,453 | +0.43(+0.95%) |
Oct 13, 2023 | 45.01 | 45.52 | 44.60 | 45.23 | 122,024 | +0.22(+0.49%) |
Oct 12, 2023 | 46.27 | 46.44 | 44.61 | 45.01 | 140,044 | -1.34(-2.89%) |
Oct 11, 2023 | 46.75 | 46.82 | 46.03 | 46.35 | 88,557 | -0.16(-0.34%) |
Oct 10, 2023 | 47.04 | 47.75 | 46.50 | 46.51 | 142,715 | -0.16(-0.34%) |
Oct 09, 2023 | 45.96 | 47.06 | 45.66 | 46.67 | 105,785 | +0.36(+0.78%) |
Oct 06, 2023 | 46.18 | 46.48 | 45.29 | 46.31 | 144,070 | -0.07(-0.15%) |
Oct 05, 2023 | 47.40 | 47.44 | 46.34 | 46.38 | 129,381 | -0.90(-1.90%) |
Oct 04, 2023 | 47.31 | 47.78 | 46.92 | 47.28 | 150,277 | +0.06(+0.13%) |
Oct 03, 2023 | 47.34 | 47.61 | 46.80 | 47.22 | 132,287 | -0.16(-0.34%) |
Oct 02, 2023 | 47.02 | 47.40 | 46.66 | 47.38 | 148,845 | +0.36(+0.77%) |
Sep 29, 2023 | 46.76 | 47.24 | 46.54 | 47.02 | 236,504 | +0.41(+0.88%) |
Sep 28, 2023 | 46.18 | 46.80 | 45.98 | 46.61 | 155,835 | +0.53(+1.15%) |
Sep 27, 2023 | 45.40 | 46.40 | 45.35 | 46.08 | 159,431 | +0.58(+1.27%) |
Sep 26, 2023 | 46.07 | 46.32 | 45.42 | 45.50 | 198,092 | -0.74(-1.60%) |
Sep 25, 2023 | 46.46 | 46.63 | 46.17 | 46.24 | 136,003 | -0.54(-1.15%) |
Sep 22, 2023 | 46.56 | 47.31 | 46.48 | 46.78 | 139,653 | +0.33(+0.71%) |
Sep 21, 2023 | 46.23 | 46.55 | 45.83 | 46.45 | 186,515 | +0.00(+0.00%) |
Sep 20, 2023 | 46.89 | 47.53 | 46.33 | 46.45 | 134,782 | -0.35(-0.75%) |
Sep 19, 2023 | 47.09 | 47.15 | 46.30 | 46.80 | 252,934 | -0.29(-0.62%) |
Sep 18, 2023 | 46.85 | 47.43 | 46.51 | 47.09 | 132,513 | +0.45(+0.96%) |
Sep 15, 2023 | 48.46 | 48.62 | 46.39 | 46.64 | 417,410 | -1.75(-3.62%) |
Sep 14, 2023 | 48.58 | 48.80 | 47.90 | 48.39 | 142,853 | -0.09(-0.19%) |
Sep 13, 2023 | 48.02 | 48.61 | 47.36 | 48.48 | 147,112 | +0.45(+0.94%) |
Sep 12, 2023 | 48.60 | 48.60 | 47.57 | 48.03 | 153,742 | -0.61(-1.25%) |
Sep 11, 2023 | 47.39 | 48.66 | 47.39 | 48.64 | 182,659 | +1.50(+3.18%) |
Sep 08, 2023 | 47.50 | 48.56 | 45.27 | 47.14 | 334,167 | -0.86(-1.79%) |
Sep 07, 2023 | 48.01 | 48.71 | 47.61 | 48.00 | 226,966 | +0.21(+0.44%) |
Sep 06, 2023 | 46.75 | 48.23 | 46.55 | 47.79 | 344,866 | +1.41(+3.04%) |
Sep 05, 2023 | 48.64 | 48.65 | 45.00 | 46.38 | 283,905 | -2.63(-5.37%) |
Sep 01, 2023 | 51.27 | 51.44 | 48.86 | 49.01 | 175,940 | -2.30(-4.48%) |
Aug 31, 2023 | 52.21 | 52.21 | 51.31 | 51.31 | 95,977 | -0.90(-1.72%) |
Aug 30, 2023 | 51.55 | 52.31 | 51.30 | 52.21 | 114,353 | +0.53(+1.03%) |
Aug 29, 2023 | 51.42 | 51.95 | 51.24 | 51.68 | 106,043 | +0.12(+0.23%) |
Aug 28, 2023 | 51.49 | 52.21 | 51.40 | 51.56 | 71,212 | +0.00(+0.00%) |
Aug 25, 2023 | 51.55 | 51.84 | 51.03 | 51.56 | 118,423 | +0.18(+0.35%) |
Aug 24, 2023 | 52.46 | 52.91 | 51.33 | 51.38 | 131,725 | -1.32(-2.50%) |
Aug 23, 2023 | 52.44 | 53.00 | 52.38 | 52.70 | 71,382 | +0.35(+0.67%) |
Aug 22, 2023 | 52.64 | 52.99 | 52.14 | 52.35 | 128,222 | -0.56(-1.06%) |
Aug 21, 2023 | 53.89 | 54.02 | 52.58 | 52.91 | 173,674 | -1.27(-2.34%) |
Aug 18, 2023 | 54.11 | 54.67 | 53.21 | 54.18 | 241,823 | +0.05(+0.09%) |
Aug 17, 2023 | 53.89 | 54.54 | 53.83 | 54.13 | 103,809 | +0.26(+0.48%) |
Aug 16, 2023 | 53.85 | 54.58 | 53.81 | 53.87 | 65,258 | -0.10(-0.19%) |
Aug 15, 2023 | 54.45 | 54.52 | 53.76 | 53.97 | 84,795 | -0.52(-0.95%) |
Aug 14, 2023 | 54.52 | 55.03 | 53.94 | 54.49 | 106,666 | -0.07(-0.13%) |
Aug 11, 2023 | 54.22 | 55.12 | 54.20 | 54.56 | 121,365 | +0.34(+0.63%) |
Aug 10, 2023 | 53.72 | 54.94 | 53.72 | 54.22 | 131,087 | +0.53(+0.99%) |
Aug 09, 2023 | 53.78 | 54.10 | 53.25 | 53.69 | 114,256 | -0.24(-0.45%) |
Aug 08, 2023 | 53.65 | 54.00 | 52.68 | 53.93 | 112,588 | +0.08(+0.15%) |
Aug 07, 2023 | 53.06 | 53.92 | 52.58 | 53.85 | 109,274 | +0.68(+1.28%) |
Aug 04, 2023 | 53.86 | 54.31 | 52.94 | 53.17 | 110,916 | -0.71(-1.32%) |
Aug 03, 2023 | 53.17 | 54.02 | 52.99 | 53.88 | 136,020 | +0.73(+1.37%) |
Aug 02, 2023 | 52.24 | 53.60 | 52.19 | 53.15 | 119,788 | +0.88(+1.68%) |