Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.84 | 47.92 | 46.95 | 47.29 | 41,789 | -0.34(-0.71%) |
Oct 30, 2023 | 47.98 | 48.14 | 47.49 | 47.63 | 51,789 | +0.18(+0.38%) |
Oct 27, 2023 | 47.91 | 48.16 | 45.95 | 47.45 | 65,788 | -0.71(-1.47%) |
Oct 26, 2023 | 47.00 | 48.33 | 45.68 | 48.16 | 48,801 | +1.12(+2.37%) |
Oct 25, 2023 | 46.47 | 47.12 | 45.84 | 47.04 | 69,763 | +0.06(+0.13%) |
Oct 24, 2023 | 47.33 | 47.84 | 46.33 | 46.98 | 36,740 | -0.26(-0.55%) |
Oct 23, 2023 | 47.37 | 48.25 | 47.15 | 47.24 | 39,737 | -0.34(-0.71%) |
Oct 20, 2023 | 48.27 | 48.27 | 47.14 | 47.58 | 69,757 | -0.54(-1.12%) |
Oct 19, 2023 | 48.30 | 49.00 | 47.93 | 48.12 | 41,052 | -0.10(-0.21%) |
Oct 18, 2023 | 49.26 | 49.38 | 48.21 | 48.22 | 39,521 | -1.43(-2.87%) |
Oct 17, 2023 | 48.20 | 50.42 | 48.20 | 49.65 | 55,492 | +1.41(+2.91%) |
Oct 16, 2023 | 48.79 | 49.36 | 48.02 | 48.24 | 43,374 | -0.11(-0.23%) |
Oct 13, 2023 | 49.40 | 49.81 | 48.31 | 48.35 | 45,586 | -0.65(-1.32%) |
Oct 12, 2023 | 49.97 | 49.97 | 48.51 | 49.00 | 32,246 | -1.13(-2.25%) |
Oct 11, 2023 | 49.43 | 50.27 | 49.43 | 50.12 | 43,495 | +0.90(+1.82%) |
Oct 10, 2023 | 49.20 | 49.99 | 49.14 | 49.23 | 31,208 | +0.32(+0.65%) |
Oct 09, 2023 | 48.16 | 49.15 | 48.16 | 48.91 | 33,747 | +0.13(+0.27%) |
Oct 06, 2023 | 48.58 | 49.19 | 47.69 | 48.78 | 36,231 | -0.06(-0.12%) |
Oct 05, 2023 | 47.62 | 48.86 | 47.62 | 48.84 | 52,373 | +1.06(+2.21%) |
Oct 04, 2023 | 47.21 | 47.93 | 46.67 | 47.78 | 28,490 | +0.63(+1.33%) |
Oct 03, 2023 | 47.90 | 47.90 | 46.98 | 47.15 | 46,555 | -0.93(-1.93%) |
Oct 02, 2023 | 48.28 | 48.58 | 47.94 | 48.08 | 51,405 | -0.28(-0.58%) |
Sep 29, 2023 | 49.06 | 49.06 | 48.12 | 48.36 | 41,180 | -0.34(-0.70%) |
Sep 28, 2023 | 48.51 | 49.44 | 48.48 | 48.70 | 49,620 | +0.33(+0.68%) |
Sep 27, 2023 | 48.72 | 49.24 | 48.05 | 48.37 | 33,082 | -0.16(-0.33%) |
Sep 26, 2023 | 49.35 | 49.80 | 48.37 | 48.53 | 41,534 | -1.13(-2.27%) |
Sep 25, 2023 | 47.27 | 49.82 | 49.49 | 49.66 | 55,054 | +1.17(+2.41%) |
Sep 22, 2023 | 48.74 | 48.80 | 48.01 | 48.49 | 53,248 | -0.24(-0.49%) |
Sep 21, 2023 | 48.04 | 49.12 | 47.86 | 48.73 | 57,995 | +0.42(+0.87%) |
Sep 20, 2023 | 48.10 | 48.82 | 47.85 | 48.31 | 46,852 | +0.40(+0.83%) |
Sep 19, 2023 | 48.22 | 48.73 | 47.73 | 47.91 | 38,009 | -0.26(-0.54%) |
Sep 18, 2023 | 49.51 | 49.61 | 48.09 | 48.17 | 40,903 | -1.31(-2.64%) |
Sep 15, 2023 | 50.17 | 50.42 | 49.31 | 49.48 | 173,787 | -0.78(-1.55%) |
Sep 14, 2023 | 49.68 | 51.15 | 49.22 | 50.25 | 42,420 | +1.10(+2.23%) |
Sep 13, 2023 | 49.77 | 49.77 | 48.68 | 49.16 | 49,577 | -0.42(-0.84%) |
Sep 12, 2023 | 50.05 | 50.47 | 49.45 | 49.58 | 56,755 | -0.31(-0.62%) |
Sep 11, 2023 | 50.80 | 51.63 | 49.59 | 49.88 | 41,675 | -0.46(-0.91%) |
Sep 08, 2023 | 49.57 | 50.64 | 49.12 | 50.34 | 57,557 | +1.06(+2.14%) |
Sep 07, 2023 | 50.24 | 50.31 | 49.07 | 49.29 | 86,693 | -1.16(-2.31%) |
Sep 06, 2023 | 52.17 | 52.37 | 50.38 | 50.45 | 58,609 | -1.85(-3.54%) |
Sep 05, 2023 | 53.10 | 53.10 | 52.29 | 52.30 | 62,832 | -1.05(-1.96%) |
Sep 01, 2023 | 52.67 | 53.84 | 52.67 | 53.35 | 74,512 | +1.12(+2.15%) |
Aug 31, 2023 | 52.07 | 52.53 | 51.83 | 52.22 | 65,282 | +0.18(+0.34%) |
Aug 30, 2023 | 52.55 | 52.68 | 51.81 | 52.04 | 95,854 | -0.48(-0.91%) |
Aug 29, 2023 | 53.24 | 53.41 | 52.48 | 52.52 | 65,176 | -0.64(-1.20%) |
Aug 28, 2023 | 52.70 | 53.50 | 52.50 | 53.16 | 59,296 | +0.59(+1.12%) |
Aug 25, 2023 | 52.81 | 52.98 | 52.08 | 52.57 | 70,695 | -0.12(-0.23%) |
Aug 24, 2023 | 51.76 | 52.97 | 49.26 | 52.69 | 118,035 | +0.85(+1.63%) |
Aug 23, 2023 | 50.03 | 51.97 | 50.03 | 51.85 | 93,116 | +1.48(+2.95%) |
Aug 22, 2023 | 51.45 | 51.52 | 50.33 | 50.36 | 60,325 | -1.16(-2.26%) |
Aug 21, 2023 | 51.41 | 51.85 | 50.96 | 51.53 | 59,516 | +0.31(+0.60%) |
Aug 18, 2023 | 51.38 | 52.08 | 51.18 | 51.22 | 61,107 | -0.65(-1.25%) |
Aug 17, 2023 | 51.86 | 52.89 | 51.30 | 51.87 | 44,110 | +0.21(+0.40%) |
Aug 16, 2023 | 51.30 | 52.25 | 50.95 | 51.66 | 62,328 | +0.19(+0.37%) |
Aug 15, 2023 | 51.88 | 52.22 | 51.17 | 51.47 | 68,106 | -1.09(-2.08%) |
Aug 14, 2023 | 52.82 | 52.88 | 51.61 | 52.56 | 64,543 | -0.61(-1.14%) |
Aug 11, 2023 | 52.67 | 53.34 | 52.67 | 53.17 | 64,957 | +0.18(+0.34%) |
Aug 10, 2023 | 52.22 | 53.13 | 52.06 | 52.99 | 69,388 | +0.92(+1.76%) |
Aug 09, 2023 | 52.78 | 52.89 | 51.58 | 52.07 | 49,947 | -0.72(-1.36%) |
Aug 08, 2023 | 52.83 | 52.97 | 51.41 | 52.79 | 46,174 | -0.82(-1.52%) |
Aug 07, 2023 | 52.71 | 53.83 | 52.10 | 53.61 | 61,239 | +0.98(+1.85%) |
Aug 04, 2023 | 52.37 | 53.00 | 52.28 | 52.63 | 47,171 | +0.11(+0.21%) |
Aug 03, 2023 | 51.94 | 52.97 | 51.44 | 52.52 | 50,133 | +0.29(+0.55%) |
Aug 02, 2023 | 51.02 | 52.39 | 51.02 | 52.23 | 78,774 | +0.66(+1.27%) |