Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 41.18 | 41.33 | 40.93 | 41.18 | 1,916 | +0.24(+0.58%) |
Oct 30, 2023 | 40.40 | 41.13 | 40.40 | 40.94 | 2,422 | +0.61(+1.51%) |
Oct 27, 2023 | 40.88 | 41.04 | 40.07 | 40.33 | 4,053 | -0.86(-2.08%) |
Oct 26, 2023 | 40.23 | 41.28 | 40.23 | 41.19 | 5,929 | +1.08(+2.70%) |
Oct 25, 2023 | 40.23 | 40.23 | 39.28 | 40.11 | 8,453 | -0.12(-0.29%) |
Oct 24, 2023 | 40.75 | 40.86 | 39.95 | 40.23 | 8,168 | -0.36(-0.90%) |
Oct 23, 2023 | 40.27 | 41.48 | 40.27 | 40.59 | 4,696 | -0.22(-0.53%) |
Oct 20, 2023 | 41.86 | 41.86 | 40.80 | 40.80 | 4,740 | -1.32(-3.13%) |
Oct 19, 2023 | 42.34 | 43.09 | 42.13 | 42.13 | 1,550 | -0.45(-1.06%) |
Oct 18, 2023 | 43.31 | 43.31 | 42.50 | 42.58 | 2,466 | -1.25(-2.85%) |
Oct 17, 2023 | 44.28 | 44.38 | 43.75 | 43.83 | 1,602 | +0.95(+2.20%) |
Oct 16, 2023 | 41.67 | 43.00 | 42.61 | 42.88 | 1,806 | +0.99(+2.37%) |
Oct 13, 2023 | 42.73 | 42.73 | 41.89 | 41.89 | 18,323 | -0.86(-2.00%) |
Oct 12, 2023 | 43.17 | 43.17 | 42.57 | 42.75 | 3,785 | -0.51(-1.18%) |
Oct 11, 2023 | 42.92 | 43.68 | 42.92 | 43.26 | 9,262 | -0.02(-0.05%) |
Oct 10, 2023 | 42.64 | 43.49 | 42.64 | 43.28 | 1,777 | +0.47(+1.10%) |
Oct 09, 2023 | 42.35 | 42.99 | 42.35 | 42.80 | 1,978 | -0.22(-0.50%) |
Oct 06, 2023 | 42.12 | 43.35 | 42.12 | 43.02 | 2,699 | +0.31(+0.74%) |
Oct 05, 2023 | 42.16 | 42.71 | 42.01 | 42.71 | 718 | +0.86(+2.05%) |
Oct 04, 2023 | 41.20 | 41.99 | 41.20 | 41.85 | 2,150 | +0.34(+0.82%) |
Oct 03, 2023 | 41.92 | 41.92 | 41.33 | 41.50 | 2,838 | -0.95(-2.25%) |
Oct 02, 2023 | 42.48 | 42.48 | 42.15 | 42.46 | 2,244 | -0.67(-1.55%) |
Sep 29, 2023 | 43.27 | 43.62 | 43.13 | 43.13 | 5,332 | +0.50(+1.18%) |
Sep 28, 2023 | 42.62 | 42.97 | 42.56 | 42.63 | 4,316 | +0.29(+0.67%) |
Sep 27, 2023 | 42.80 | 42.80 | 42.08 | 42.34 | 5,421 | -0.38(-0.90%) |
Sep 26, 2023 | 43.19 | 43.34 | 42.58 | 42.73 | 15,976 | -0.64(-1.48%) |
Sep 25, 2023 | 42.36 | 43.37 | 42.86 | 43.37 | 57,524 | +0.76(+1.78%) |
Sep 22, 2023 | 43.23 | 43.23 | 42.61 | 42.61 | 1,001 | -0.17(-0.39%) |
Sep 21, 2023 | 42.90 | 43.20 | 42.70 | 42.77 | 6,052 | -0.75(-1.72%) |
Sep 20, 2023 | 44.40 | 44.40 | 43.52 | 43.52 | 1,317 | -0.46(-1.05%) |
Sep 19, 2023 | 43.76 | 44.22 | 43.64 | 43.99 | 2,777 | -0.09(-0.20%) |
Sep 18, 2023 | 44.67 | 44.67 | 44.05 | 44.07 | 23,033 | -0.76(-1.70%) |
Sep 15, 2023 | 44.77 | 44.92 | 44.64 | 44.84 | 8,795 | -0.13(-0.28%) |
Sep 14, 2023 | 44.93 | 44.99 | 44.75 | 44.96 | 5,819 | +0.82(+1.86%) |
Sep 13, 2023 | 43.75 | 44.20 | 43.75 | 44.14 | 11,101 | -0.46(-1.04%) |
Sep 12, 2023 | 44.06 | 44.83 | 44.06 | 44.61 | 19,658 | +0.43(+0.96%) |
Sep 11, 2023 | 44.45 | 44.87 | 44.18 | 44.18 | 4,881 | -0.20(-0.44%) |
Sep 08, 2023 | 44.10 | 44.66 | 43.94 | 44.38 | 12,988 | +0.20(+0.46%) |
Sep 07, 2023 | 44.28 | 44.62 | 43.98 | 44.17 | 5,035 | -0.57(-1.28%) |
Sep 06, 2023 | 45.52 | 45.52 | 44.41 | 44.74 | 5,950 | -1.04(-2.28%) |
Sep 05, 2023 | 46.52 | 46.52 | 45.79 | 45.79 | 29,409 | -1.00(-2.14%) |
Sep 01, 2023 | 45.69 | 47.12 | 45.69 | 46.79 | 16,057 | +1.19(+2.60%) |
Aug 31, 2023 | 45.64 | 45.85 | 45.50 | 45.60 | 4,907 | +0.26(+0.57%) |
Aug 30, 2023 | 45.17 | 45.66 | 45.17 | 45.34 | 1,478 | -0.27(-0.60%) |
Aug 29, 2023 | 45.20 | 45.96 | 45.20 | 45.62 | 2,878 | +0.33(+0.73%) |
Aug 28, 2023 | 44.62 | 45.68 | 44.62 | 45.28 | 4,004 | +0.67(+1.51%) |
Aug 25, 2023 | 44.63 | 44.97 | 44.18 | 44.61 | 1,955 | -0.36(-0.80%) |
Aug 24, 2023 | 44.74 | 45.23 | 44.74 | 44.97 | 12,750 | +0.16(+0.35%) |
Aug 23, 2023 | 44.28 | 45.04 | 44.28 | 44.81 | 52,261 | +0.38(+0.85%) |
Aug 22, 2023 | 45.40 | 45.40 | 44.30 | 44.43 | 14,276 | -0.99(-2.17%) |
Aug 21, 2023 | 45.88 | 45.88 | 45.16 | 45.42 | 15,863 | -0.54(-1.17%) |
Aug 18, 2023 | 45.85 | 46.21 | 45.85 | 45.96 | 3,708 | -0.03(-0.06%) |
Aug 17, 2023 | 46.15 | 46.33 | 45.79 | 45.99 | 9,318 | +0.05(+0.11%) |
Aug 16, 2023 | 46.11 | 46.48 | 45.94 | 45.94 | 3,080 | -0.55(-1.18%) |
Aug 15, 2023 | 47.16 | 47.58 | 46.34 | 46.48 | 11,323 | -1.67(-3.46%) |
Aug 14, 2023 | 48.29 | 48.42 | 47.86 | 48.15 | 8,113 | -0.96(-1.95%) |
Aug 11, 2023 | 48.98 | 49.11 | 48.98 | 49.11 | 797 | +0.09(+0.18%) |
Aug 10, 2023 | 49.51 | 49.80 | 48.74 | 49.02 | 23,104 | -0.12(-0.24%) |
Aug 09, 2023 | 49.67 | 49.67 | 48.80 | 49.14 | 7,570 | -0.53(-1.06%) |
Aug 08, 2023 | 48.97 | 49.66 | 48.32 | 49.66 | 26,388 | -0.82(-1.62%) |
Aug 07, 2023 | 49.81 | 50.67 | 49.81 | 50.48 | 3,531 | +0.58(+1.15%) |
Aug 04, 2023 | 49.81 | 50.16 | 49.77 | 49.91 | 3,286 | +0.02(+0.04%) |
Aug 03, 2023 | 49.17 | 49.89 | 49.17 | 49.89 | 5,371 | +0.41(+0.83%) |
Aug 02, 2023 | 48.82 | 49.48 | 48.82 | 49.48 | 3,598 | -0.18(-0.35%) |