Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.98 | 47.62 | 46.47 | 47.38 | 2,504,807 | +0.48(+1.03%) |
Oct 30, 2023 | 47.15 | 47.86 | 46.25 | 46.90 | 2,144,927 | -0.29(-0.61%) |
Oct 27, 2023 | 47.51 | 47.77 | 46.60 | 47.18 | 2,660,313 | -0.32(-0.66%) |
Oct 26, 2023 | 47.44 | 47.69 | 46.54 | 47.50 | 2,341,355 | -0.60(-1.25%) |
Oct 25, 2023 | 47.86 | 48.38 | 47.31 | 48.10 | 1,924,240 | +0.17(+0.35%) |
Oct 24, 2023 | 48.60 | 48.61 | 47.87 | 47.93 | 1,830,134 | -0.53(-1.10%) |
Oct 23, 2023 | 48.59 | 48.85 | 48.07 | 48.47 | 2,227,327 | -0.79(-1.60%) |
Oct 20, 2023 | 50.08 | 50.51 | 49.08 | 49.26 | 2,293,960 | -0.96(-1.91%) |
Oct 19, 2023 | 50.23 | 50.93 | 49.56 | 50.21 | 2,768,200 | -0.40(-0.80%) |
Oct 18, 2023 | 50.82 | 50.83 | 50.02 | 50.62 | 2,053,733 | +0.11(+0.22%) |
Oct 17, 2023 | 49.77 | 50.83 | 49.61 | 50.51 | 2,361,994 | +0.52(+1.05%) |
Oct 16, 2023 | 49.61 | 50.21 | 48.82 | 49.99 | 2,076,026 | +0.79(+1.61%) |
Oct 13, 2023 | 48.95 | 49.71 | 48.45 | 49.20 | 3,390,652 | +1.30(+2.72%) |
Oct 12, 2023 | 48.43 | 48.63 | 47.43 | 47.89 | 3,102,368 | -0.10(-0.21%) |
Oct 11, 2023 | 46.91 | 48.02 | 46.81 | 47.99 | 2,104,044 | +0.40(+0.85%) |
Oct 10, 2023 | 47.79 | 48.03 | 47.34 | 47.59 | 2,141,794 | -0.22(-0.45%) |
Oct 09, 2023 | 47.07 | 48.01 | 46.46 | 47.80 | 2,565,709 | +2.85(+6.35%) |
Oct 06, 2023 | 43.62 | 45.26 | 43.37 | 44.95 | 2,896,853 | +1.63(+3.76%) |
Oct 05, 2023 | 42.69 | 43.90 | 42.55 | 43.32 | 2,315,801 | +0.04(+0.09%) |
Oct 04, 2023 | 44.51 | 44.54 | 42.77 | 43.28 | 3,903,380 | -1.93(-4.28%) |
Oct 03, 2023 | 44.91 | 45.26 | 44.22 | 45.22 | 2,292,658 | +0.03(+0.07%) |
Oct 02, 2023 | 47.10 | 47.28 | 44.77 | 45.19 | 2,858,011 | -1.77(-3.76%) |
Sep 29, 2023 | 48.38 | 48.60 | 46.88 | 46.96 | 3,280,282 | -1.61(-3.31%) |
Sep 28, 2023 | 48.14 | 48.66 | 47.89 | 48.56 | 2,404,075 | +0.29(+0.59%) |
Sep 27, 2023 | 47.32 | 48.61 | 46.95 | 48.28 | 3,089,080 | +2.33(+5.07%) |
Sep 26, 2023 | 45.16 | 46.39 | 45.16 | 45.95 | 2,435,708 | +0.08(+0.17%) |
Sep 25, 2023 | 44.53 | 45.87 | 45.47 | 45.87 | 1,942,929 | +1.25(+2.81%) |
Sep 22, 2023 | 45.09 | 45.58 | 44.48 | 44.62 | 4,356,282 | +0.01(+0.02%) |
Sep 21, 2023 | 45.59 | 45.75 | 44.31 | 44.61 | 2,341,201 | -0.88(-1.93%) |
Sep 20, 2023 | 45.93 | 46.65 | 45.41 | 45.48 | 2,808,993 | -1.03(-2.21%) |
Sep 19, 2023 | 47.37 | 47.48 | 46.27 | 46.51 | 2,613,769 | -0.14(-0.30%) |
Sep 18, 2023 | 47.50 | 47.61 | 46.31 | 46.65 | 2,394,660 | -0.06(-0.13%) |
Sep 15, 2023 | 47.23 | 47.37 | 46.36 | 46.71 | 7,142,973 | -0.85(-1.78%) |
Sep 14, 2023 | 47.94 | 48.16 | 47.25 | 47.56 | 3,102,036 | +0.43(+0.92%) |
Sep 13, 2023 | 47.54 | 47.70 | 46.42 | 47.12 | 5,322,523 | -0.26(-0.56%) |
Sep 12, 2023 | 45.36 | 47.39 | 45.29 | 47.39 | 10,464,992 | +2.61(+5.83%) |
Sep 11, 2023 | 44.87 | 45.58 | 44.47 | 44.78 | 9,232,105 | -1.64(-3.53%) |
Sep 08, 2023 | 46.32 | 46.78 | 46.06 | 46.42 | 2,445,011 | +0.63(+1.37%) |
Sep 07, 2023 | 46.00 | 46.72 | 45.57 | 45.79 | 2,582,536 | -0.43(-0.93%) |
Sep 06, 2023 | 46.35 | 47.13 | 45.65 | 46.22 | 2,452,530 | -0.26(-0.57%) |
Sep 05, 2023 | 47.30 | 47.76 | 46.33 | 46.49 | 3,234,404 | -0.87(-1.84%) |
Sep 01, 2023 | 46.52 | 47.78 | 46.52 | 47.36 | 3,012,200 | +1.29(+2.81%) |
Aug 31, 2023 | 46.74 | 46.83 | 46.05 | 46.06 | 3,780,842 | -0.37(-0.80%) |
Aug 30, 2023 | 46.56 | 46.96 | 46.32 | 46.44 | 2,190,960 | +0.09(+0.19%) |
Aug 29, 2023 | 45.88 | 46.50 | 45.45 | 46.35 | 1,317,431 | +0.45(+0.98%) |
Aug 28, 2023 | 46.14 | 46.71 | 45.64 | 45.90 | 1,853,257 | +0.13(+0.28%) |
Aug 25, 2023 | 45.85 | 46.00 | 44.78 | 45.77 | 2,023,781 | +0.39(+0.86%) |
Aug 24, 2023 | 45.66 | 46.03 | 45.27 | 45.38 | 2,525,467 | -0.71(-1.53%) |
Aug 23, 2023 | 46.18 | 46.31 | 45.71 | 46.08 | 2,562,469 | -0.65(-1.39%) |
Aug 22, 2023 | 47.39 | 47.75 | 46.70 | 46.73 | 1,554,901 | -0.54(-1.14%) |
Aug 21, 2023 | 47.69 | 47.91 | 46.70 | 47.27 | 2,070,604 | -0.09(-0.19%) |
Aug 18, 2023 | 46.45 | 47.64 | 46.19 | 47.36 | 1,837,869 | +0.28(+0.60%) |
Aug 17, 2023 | 47.27 | 47.84 | 46.71 | 47.07 | 1,675,943 | +0.62(+1.33%) |
Aug 16, 2023 | 46.82 | 47.35 | 46.15 | 46.46 | 2,053,945 | -0.13(-0.27%) |
Aug 15, 2023 | 46.44 | 46.87 | 46.15 | 46.58 | 1,869,525 | -0.52(-1.10%) |
Aug 14, 2023 | 47.32 | 47.47 | 46.69 | 47.10 | 2,151,048 | -0.60(-1.25%) |
Aug 11, 2023 | 46.99 | 48.05 | 46.92 | 47.70 | 2,127,137 | +0.49(+1.04%) |
Aug 10, 2023 | 47.85 | 48.40 | 46.93 | 47.21 | 2,468,034 | -0.81(-1.70%) |
Aug 09, 2023 | 48.39 | 48.86 | 47.81 | 48.03 | 2,798,320 | +0.23(+0.47%) |
Aug 08, 2023 | 46.58 | 47.94 | 46.06 | 47.80 | 3,038,077 | +0.13(+0.27%) |
Aug 07, 2023 | 47.25 | 47.84 | 46.86 | 47.67 | 1,812,673 | +0.68(+1.44%) |
Aug 04, 2023 | 47.48 | 47.96 | 46.80 | 47.00 | 3,946,708 | -0.39(-0.83%) |
Aug 03, 2023 | 46.06 | 48.03 | 45.68 | 47.39 | 3,543,747 | +1.62(+3.54%) |
Aug 02, 2023 | 45.48 | 46.06 | 44.77 | 45.77 | 3,729,461 | -0.20(-0.43%) |