Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.29 | 46.33 | 44.97 | 45.87 | 1,826,095 | +0.05(+0.11%) |
Oct 30, 2023 | 45.68 | 46.13 | 45.07 | 45.82 | 1,210,591 | +0.28(+0.60%) |
Oct 27, 2023 | 45.29 | 45.94 | 44.86 | 45.55 | 1,391,329 | +0.51(+1.13%) |
Oct 26, 2023 | 45.04 | 45.38 | 44.53 | 45.04 | 863,128 | -0.12(-0.26%) |
Oct 25, 2023 | 45.68 | 45.98 | 44.71 | 45.15 | 999,472 | -0.78(-1.69%) |
Oct 24, 2023 | 46.27 | 46.49 | 45.68 | 45.93 | 595,206 | -0.09(-0.19%) |
Oct 23, 2023 | 46.19 | 46.49 | 45.59 | 46.02 | 954,293 | -0.69(-1.47%) |
Oct 20, 2023 | 46.87 | 47.05 | 45.38 | 46.71 | 1,197,093 | -0.38(-0.81%) |
Oct 19, 2023 | 46.07 | 47.42 | 45.30 | 47.09 | 1,163,562 | +0.24(+0.50%) |
Oct 18, 2023 | 47.78 | 48.06 | 46.52 | 46.85 | 1,141,849 | -0.76(-1.59%) |
Oct 17, 2023 | 46.79 | 47.92 | 46.79 | 47.61 | 1,096,180 | +0.69(+1.47%) |
Oct 16, 2023 | 47.87 | 47.99 | 46.40 | 46.92 | 1,520,888 | -0.95(-1.99%) |
Oct 13, 2023 | 48.27 | 48.53 | 47.66 | 47.87 | 1,147,686 | +0.51(+1.08%) |
Oct 12, 2023 | 48.15 | 48.55 | 46.92 | 47.36 | 1,129,102 | -0.27(-0.56%) |
Oct 11, 2023 | 47.21 | 47.85 | 46.54 | 47.63 | 1,817,112 | +0.03(+0.06%) |
Oct 10, 2023 | 48.70 | 48.77 | 47.59 | 47.60 | 1,734,688 | -0.71(-1.46%) |
Oct 09, 2023 | 49.09 | 49.12 | 48.08 | 48.31 | 1,524,572 | +0.39(+0.82%) |
Oct 06, 2023 | 47.21 | 48.55 | 47.12 | 47.91 | 669,038 | +0.49(+1.04%) |
Oct 05, 2023 | 46.55 | 47.69 | 46.40 | 47.42 | 866,125 | +0.28(+0.60%) |
Oct 04, 2023 | 48.54 | 48.63 | 46.75 | 47.14 | 1,818,556 | -2.05(-4.17%) |
Oct 03, 2023 | 48.08 | 49.23 | 47.82 | 49.19 | 1,500,918 | +0.13(+0.26%) |
Oct 02, 2023 | 49.61 | 49.71 | 48.44 | 49.06 | 1,123,212 | -0.70(-1.40%) |
Sep 29, 2023 | 50.73 | 50.73 | 49.19 | 49.76 | 1,223,507 | -0.73(-1.44%) |
Sep 28, 2023 | 50.58 | 50.90 | 49.62 | 50.49 | 1,300,895 | -0.10(-0.19%) |
Sep 27, 2023 | 50.52 | 51.02 | 50.08 | 50.59 | 1,521,469 | +0.60(+1.20%) |
Sep 26, 2023 | 48.94 | 50.19 | 48.59 | 49.99 | 2,514,191 | -0.37(-0.74%) |
Sep 25, 2023 | 49.43 | 50.58 | 50.13 | 50.36 | 1,149,924 | +0.50(+1.00%) |
Sep 22, 2023 | 50.17 | 50.57 | 49.68 | 49.86 | 809,952 | +0.14(+0.28%) |
Sep 21, 2023 | 50.61 | 50.77 | 49.64 | 49.72 | 983,947 | -1.00(-1.98%) |
Sep 20, 2023 | 50.48 | 51.79 | 50.27 | 50.72 | 1,049,804 | +0.26(+0.51%) |
Sep 19, 2023 | 52.50 | 52.80 | 50.29 | 50.47 | 923,771 | -1.40(-2.69%) |
Sep 18, 2023 | 52.17 | 52.91 | 51.63 | 51.86 | 902,871 | -0.22(-0.41%) |
Sep 15, 2023 | 52.48 | 52.81 | 51.55 | 52.08 | 2,332,630 | -0.50(-0.95%) |
Sep 14, 2023 | 52.61 | 53.43 | 52.45 | 52.58 | 1,128,814 | +0.52(+1.00%) |
Sep 13, 2023 | 52.94 | 53.62 | 51.94 | 52.06 | 1,569,071 | -1.05(-1.98%) |
Sep 12, 2023 | 52.20 | 53.91 | 52.20 | 53.11 | 1,879,347 | +1.53(+2.97%) |
Sep 11, 2023 | 51.23 | 51.78 | 50.82 | 51.58 | 1,239,192 | +0.99(+1.96%) |
Sep 08, 2023 | 50.59 | 51.61 | 50.41 | 50.59 | 792,859 | +0.20(+0.39%) |
Sep 07, 2023 | 51.06 | 51.49 | 49.40 | 50.39 | 1,204,887 | -1.13(-2.19%) |
Sep 06, 2023 | 52.28 | 52.99 | 50.79 | 51.52 | 1,101,246 | -0.86(-1.65%) |
Sep 05, 2023 | 53.58 | 54.37 | 52.22 | 52.38 | 1,586,810 | -0.45(-0.86%) |
Sep 01, 2023 | 53.13 | 53.61 | 52.73 | 52.84 | 1,817,066 | +1.02(+1.97%) |
Aug 31, 2023 | 51.14 | 51.92 | 50.60 | 51.81 | 1,179,069 | +0.64(+1.25%) |
Aug 30, 2023 | 50.11 | 51.38 | 49.86 | 51.18 | 1,527,050 | +1.42(+2.86%) |
Aug 29, 2023 | 49.53 | 50.10 | 48.69 | 49.75 | 593,327 | +0.24(+0.48%) |
Aug 28, 2023 | 49.46 | 50.40 | 49.36 | 49.52 | 874,223 | +0.14(+0.28%) |
Aug 25, 2023 | 49.44 | 50.08 | 48.92 | 49.38 | 1,053,856 | +0.28(+0.58%) |
Aug 24, 2023 | 49.50 | 49.87 | 48.94 | 49.09 | 690,032 | -0.86(-1.73%) |
Aug 23, 2023 | 49.15 | 50.36 | 48.56 | 49.96 | 732,934 | +0.18(+0.36%) |
Aug 22, 2023 | 50.60 | 50.74 | 49.76 | 49.78 | 661,764 | -0.83(-1.63%) |
Aug 21, 2023 | 51.02 | 51.47 | 50.14 | 50.61 | 747,768 | -0.45(-0.89%) |
Aug 18, 2023 | 49.60 | 51.21 | 49.34 | 51.06 | 1,034,684 | +0.65(+1.29%) |
Aug 17, 2023 | 51.36 | 51.56 | 50.37 | 50.41 | 956,310 | -0.34(-0.68%) |
Aug 16, 2023 | 50.63 | 51.34 | 50.32 | 50.75 | 952,637 | +0.20(+0.39%) |
Aug 15, 2023 | 50.51 | 50.95 | 49.81 | 50.56 | 715,354 | -0.40(-0.79%) |
Aug 14, 2023 | 51.61 | 51.66 | 50.50 | 50.96 | 755,177 | -0.93(-1.79%) |
Aug 11, 2023 | 51.03 | 52.26 | 50.95 | 51.89 | 1,207,766 | +0.99(+1.94%) |
Aug 10, 2023 | 51.14 | 51.81 | 50.87 | 50.90 | 1,249,167 | -0.32(-0.63%) |
Aug 09, 2023 | 51.19 | 51.94 | 50.80 | 51.22 | 2,307,672 | +0.20(+0.38%) |
Aug 08, 2023 | 49.30 | 51.04 | 48.34 | 51.03 | 1,277,507 | +0.53(+1.04%) |
Aug 07, 2023 | 51.69 | 51.69 | 49.89 | 50.50 | 821,288 | -0.85(-1.65%) |
Aug 04, 2023 | 51.34 | 52.14 | 51.23 | 51.35 | 1,494,078 | -0.11(-0.21%) |
Aug 03, 2023 | 49.76 | 51.89 | 49.17 | 51.46 | 1,980,152 | +0.96(+1.90%) |
Aug 02, 2023 | 50.53 | 50.75 | 49.37 | 50.50 | 1,866,798 | -0.24(-0.48%) |