Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.24 | 45.85 | 45.11 | 45.73 | 610,590 | +0.43(+0.96%) |
Oct 30, 2023 | 45.64 | 45.64 | 44.80 | 45.29 | 613,771 | +0.20(+0.44%) |
Oct 27, 2023 | 45.51 | 45.64 | 44.91 | 45.10 | 493,306 | -0.37(-0.80%) |
Oct 26, 2023 | 45.08 | 45.85 | 45.08 | 45.46 | 408,094 | +0.64(+1.43%) |
Oct 25, 2023 | 45.42 | 45.86 | 44.63 | 44.82 | 609,352 | -0.87(-1.90%) |
Oct 24, 2023 | 46.09 | 46.25 | 45.51 | 45.69 | 370,118 | -0.20(-0.43%) |
Oct 23, 2023 | 45.87 | 46.03 | 45.40 | 45.89 | 490,435 | -0.11(-0.24%) |
Oct 20, 2023 | 45.75 | 46.23 | 45.52 | 46.00 | 440,417 | +0.25(+0.54%) |
Oct 19, 2023 | 46.47 | 46.63 | 45.53 | 45.75 | 492,242 | -0.73(-1.57%) |
Oct 18, 2023 | 47.03 | 47.12 | 46.40 | 46.48 | 330,926 | -0.87(-1.83%) |
Oct 17, 2023 | 46.69 | 47.55 | 46.69 | 47.35 | 549,440 | +0.21(+0.44%) |
Oct 16, 2023 | 47.04 | 47.64 | 46.97 | 47.14 | 390,879 | +0.51(+1.10%) |
Oct 13, 2023 | 47.47 | 47.51 | 46.62 | 46.63 | 382,016 | -0.81(-1.71%) |
Oct 12, 2023 | 48.21 | 48.21 | 47.02 | 47.44 | 387,436 | -0.60(-1.25%) |
Oct 11, 2023 | 48.15 | 48.94 | 47.87 | 48.04 | 527,871 | +0.00(+0.00%) |
Oct 10, 2023 | 47.70 | 48.24 | 47.62 | 48.04 | 360,707 | +0.54(+1.14%) |
Oct 09, 2023 | 47.54 | 47.65 | 47.07 | 47.50 | 347,823 | -0.27(-0.56%) |
Oct 06, 2023 | 47.41 | 48.09 | 47.17 | 47.76 | 364,001 | +0.31(+0.64%) |
Oct 05, 2023 | 47.20 | 47.59 | 46.89 | 47.46 | 465,479 | +0.08(+0.17%) |
Oct 04, 2023 | 46.91 | 47.46 | 46.87 | 47.38 | 382,816 | +0.43(+0.93%) |
Oct 03, 2023 | 47.38 | 47.81 | 46.70 | 46.94 | 432,435 | -0.82(-1.72%) |
Oct 02, 2023 | 47.48 | 48.05 | 47.48 | 47.76 | 459,082 | +0.20(+0.42%) |
Sep 29, 2023 | 48.39 | 48.58 | 47.45 | 47.56 | 593,730 | -0.76(-1.57%) |
Sep 28, 2023 | 47.07 | 48.65 | 47.07 | 48.32 | 571,288 | +1.33(+2.84%) |
Sep 27, 2023 | 46.60 | 47.22 | 46.60 | 46.99 | 359,288 | +0.62(+1.34%) |
Sep 26, 2023 | 47.24 | 47.31 | 46.33 | 46.37 | 481,739 | -1.25(-2.63%) |
Sep 25, 2023 | 46.89 | 47.82 | 47.52 | 47.62 | 390,058 | +0.55(+1.17%) |
Sep 22, 2023 | 47.07 | 47.62 | 47.01 | 47.07 | 333,061 | +0.18(+0.38%) |
Sep 21, 2023 | 46.81 | 47.22 | 46.59 | 46.89 | 393,931 | -0.22(-0.46%) |
Sep 20, 2023 | 47.38 | 47.92 | 47.11 | 47.11 | 506,948 | -0.27(-0.56%) |
Sep 19, 2023 | 47.17 | 47.64 | 47.15 | 47.38 | 346,627 | +0.24(+0.50%) |
Sep 18, 2023 | 47.15 | 47.55 | 47.04 | 47.14 | 788,076 | -0.02(-0.04%) |
Sep 15, 2023 | 47.63 | 47.91 | 46.88 | 47.16 | 1,056,430 | -0.57(-1.20%) |
Sep 14, 2023 | 47.19 | 47.85 | 47.19 | 47.73 | 343,032 | +0.89(+1.90%) |
Sep 13, 2023 | 47.27 | 47.46 | 46.71 | 46.84 | 410,614 | -0.51(-1.08%) |
Sep 12, 2023 | 46.91 | 47.58 | 46.91 | 47.36 | 463,616 | +0.07(+0.15%) |
Sep 11, 2023 | 47.55 | 47.56 | 47.10 | 47.29 | 442,422 | +0.20(+0.42%) |
Sep 08, 2023 | 47.26 | 47.55 | 47.04 | 47.09 | 444,778 | -0.06(-0.12%) |
Sep 07, 2023 | 48.14 | 48.14 | 46.98 | 47.15 | 715,341 | -1.28(-2.65%) |
Sep 06, 2023 | 48.86 | 49.20 | 48.36 | 48.44 | 616,124 | -0.40(-0.82%) |
Sep 05, 2023 | 50.01 | 50.01 | 48.46 | 48.84 | 908,703 | -1.17(-2.33%) |
Sep 01, 2023 | 50.02 | 50.65 | 49.77 | 50.00 | 590,123 | +0.24(+0.47%) |
Aug 31, 2023 | 49.62 | 50.28 | 49.62 | 49.77 | 522,718 | +0.22(+0.44%) |
Aug 30, 2023 | 49.18 | 49.88 | 49.07 | 49.55 | 485,817 | +0.51(+1.04%) |
Aug 29, 2023 | 48.31 | 49.11 | 48.21 | 49.04 | 588,090 | +0.58(+1.19%) |
Aug 28, 2023 | 48.83 | 49.10 | 48.37 | 48.46 | 563,511 | -0.06(-0.12%) |
Aug 25, 2023 | 47.99 | 48.77 | 47.95 | 48.52 | 705,789 | +0.65(+1.35%) |
Aug 24, 2023 | 48.80 | 49.07 | 47.75 | 47.88 | 675,728 | -0.77(-1.59%) |
Aug 23, 2023 | 47.76 | 48.86 | 47.56 | 48.65 | 668,850 | +0.69(+1.43%) |
Aug 22, 2023 | 47.97 | 48.36 | 47.71 | 47.96 | 856,008 | +0.01(+0.02%) |
Aug 21, 2023 | 47.61 | 48.22 | 47.61 | 47.95 | 848,176 | +0.34(+0.72%) |
Aug 18, 2023 | 47.34 | 48.45 | 47.10 | 47.61 | 1,685,615 | -0.03(-0.06%) |
Aug 17, 2023 | 47.42 | 48.97 | 46.82 | 47.64 | 1,998,736 | +3.56(+8.08%) |
Aug 16, 2023 | 44.52 | 45.14 | 43.74 | 44.08 | 1,128,755 | -0.68(-1.51%) |
Aug 15, 2023 | 45.05 | 45.15 | 44.73 | 44.76 | 468,100 | -0.47(-1.04%) |
Aug 14, 2023 | 44.94 | 45.46 | 44.75 | 45.23 | 380,519 | +0.28(+0.63%) |
Aug 11, 2023 | 44.97 | 45.30 | 44.88 | 44.94 | 394,521 | -0.11(-0.24%) |
Aug 10, 2023 | 45.23 | 45.81 | 44.94 | 45.05 | 565,511 | +0.08(+0.17%) |
Aug 09, 2023 | 45.15 | 45.34 | 44.74 | 44.97 | 395,720 | -0.20(-0.43%) |
Aug 08, 2023 | 44.51 | 45.21 | 44.23 | 45.17 | 477,194 | +0.28(+0.63%) |
Aug 07, 2023 | 44.76 | 45.27 | 44.65 | 44.89 | 491,870 | +0.20(+0.44%) |
Aug 04, 2023 | 44.95 | 45.32 | 44.50 | 44.69 | 672,777 | -0.30(-0.68%) |
Aug 03, 2023 | 46.96 | 46.96 | 44.85 | 44.99 | 915,932 | -2.21(-4.67%) |
Aug 02, 2023 | 47.28 | 47.54 | 46.60 | 47.20 | 421,862 | -0.40(-0.84%) |