Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.51 | 45.79 | 44.89 | 45.33 | 540,609 | -0.49(-1.07%) |
Oct 30, 2023 | 45.92 | 46.38 | 45.39 | 45.82 | 430,313 | +0.28(+0.62%) |
Oct 27, 2023 | 46.85 | 47.12 | 45.33 | 45.54 | 336,057 | -0.53(-1.14%) |
Oct 26, 2023 | 46.29 | 46.47 | 45.68 | 46.06 | 324,134 | -0.31(-0.67%) |
Oct 25, 2023 | 46.24 | 46.78 | 45.74 | 46.38 | 327,038 | +0.02(+0.04%) |
Oct 24, 2023 | 46.06 | 46.48 | 45.53 | 46.36 | 478,035 | +0.76(+1.67%) |
Oct 23, 2023 | 45.63 | 46.15 | 45.53 | 45.60 | 296,654 | -0.37(-0.81%) |
Oct 20, 2023 | 45.88 | 46.93 | 45.88 | 45.97 | 537,920 | +0.47(+1.03%) |
Oct 19, 2023 | 46.38 | 47.49 | 45.27 | 45.50 | 567,011 | +0.71(+1.59%) |
Oct 18, 2023 | 44.57 | 45.75 | 44.23 | 44.79 | 352,162 | -0.11(-0.24%) |
Oct 17, 2023 | 43.21 | 45.44 | 42.70 | 44.89 | 511,203 | +1.63(+3.77%) |
Oct 16, 2023 | 42.46 | 43.51 | 42.27 | 43.26 | 272,565 | +1.26(+3.00%) |
Oct 13, 2023 | 42.30 | 42.63 | 41.90 | 42.00 | 239,201 | -0.30(-0.72%) |
Oct 12, 2023 | 43.33 | 43.33 | 41.66 | 42.31 | 317,686 | -1.02(-2.36%) |
Oct 11, 2023 | 43.23 | 43.48 | 42.76 | 43.33 | 373,102 | +0.06(+0.14%) |
Oct 10, 2023 | 42.83 | 43.71 | 42.83 | 43.27 | 367,157 | +0.55(+1.28%) |
Oct 09, 2023 | 41.77 | 42.87 | 41.68 | 42.73 | 256,064 | +0.58(+1.37%) |
Oct 06, 2023 | 40.94 | 42.50 | 40.68 | 42.15 | 351,140 | +0.38(+0.91%) |
Oct 05, 2023 | 42.41 | 42.69 | 41.67 | 41.77 | 302,931 | -0.71(-1.68%) |
Oct 04, 2023 | 42.00 | 42.63 | 41.30 | 42.48 | 301,516 | +0.65(+1.56%) |
Oct 03, 2023 | 42.50 | 42.73 | 41.29 | 41.83 | 360,575 | -0.82(-1.92%) |
Oct 02, 2023 | 42.69 | 43.14 | 42.34 | 42.65 | 380,494 | -0.20(-0.48%) |
Sep 29, 2023 | 43.32 | 43.92 | 42.84 | 42.85 | 608,667 | +0.04(+0.09%) |
Sep 28, 2023 | 41.64 | 43.35 | 41.22 | 42.81 | 608,193 | +1.14(+2.74%) |
Sep 27, 2023 | 41.15 | 41.92 | 40.99 | 41.67 | 378,926 | +0.86(+2.10%) |
Sep 26, 2023 | 41.45 | 41.96 | 40.77 | 40.81 | 263,409 | -0.89(-2.13%) |
Sep 25, 2023 | 41.46 | 41.79 | 41.59 | 41.70 | 212,863 | -0.14(-0.33%) |
Sep 22, 2023 | 42.23 | 42.37 | 41.70 | 41.84 | 209,607 | -0.09(-0.21%) |
Sep 21, 2023 | 42.34 | 42.56 | 41.81 | 41.93 | 236,757 | -0.78(-1.83%) |
Sep 20, 2023 | 42.57 | 43.68 | 42.43 | 42.71 | 366,895 | +0.24(+0.57%) |
Sep 19, 2023 | 41.59 | 42.56 | 41.38 | 42.46 | 316,832 | +0.71(+1.71%) |
Sep 18, 2023 | 43.58 | 43.58 | 41.74 | 41.75 | 311,202 | -1.88(-4.32%) |
Sep 15, 2023 | 43.23 | 43.66 | 43.04 | 43.63 | 952,579 | +0.42(+0.97%) |
Sep 14, 2023 | 42.44 | 43.24 | 42.43 | 43.22 | 381,713 | +1.16(+2.76%) |
Sep 13, 2023 | 42.86 | 42.86 | 41.73 | 42.05 | 378,426 | -0.52(-1.22%) |
Sep 12, 2023 | 42.08 | 43.32 | 42.08 | 42.57 | 463,328 | +0.02(+0.05%) |
Sep 11, 2023 | 43.03 | 43.28 | 42.23 | 42.55 | 732,780 | -0.25(-0.59%) |
Sep 08, 2023 | 42.23 | 42.81 | 41.95 | 42.81 | 372,500 | +0.95(+2.26%) |
Sep 07, 2023 | 41.97 | 42.17 | 41.15 | 41.86 | 427,232 | -0.29(-0.69%) |
Sep 06, 2023 | 41.66 | 42.18 | 41.55 | 42.15 | 445,031 | +0.21(+0.51%) |
Sep 05, 2023 | 44.20 | 44.20 | 41.82 | 41.94 | 516,174 | -2.63(-5.91%) |
Sep 01, 2023 | 44.27 | 44.90 | 44.19 | 44.57 | 373,715 | +0.38(+0.85%) |
Aug 31, 2023 | 43.67 | 44.46 | 43.45 | 44.20 | 653,475 | +0.72(+1.67%) |
Aug 30, 2023 | 44.04 | 44.22 | 43.39 | 43.47 | 902,418 | -0.64(-1.44%) |
Aug 29, 2023 | 45.02 | 45.14 | 43.96 | 44.11 | 600,173 | -0.70(-1.57%) |
Aug 28, 2023 | 44.89 | 45.66 | 44.72 | 44.82 | 374,782 | +0.30(+0.67%) |
Aug 25, 2023 | 45.38 | 45.55 | 44.07 | 44.52 | 487,749 | -0.48(-1.07%) |
Aug 24, 2023 | 45.68 | 45.97 | 44.83 | 45.00 | 464,285 | -0.61(-1.33%) |
Aug 23, 2023 | 45.81 | 46.00 | 45.04 | 45.61 | 442,038 | -0.11(-0.23%) |
Aug 22, 2023 | 47.15 | 47.15 | 44.82 | 45.71 | 527,859 | -1.93(-4.05%) |
Aug 21, 2023 | 47.43 | 47.97 | 46.84 | 47.64 | 517,672 | -0.14(-0.30%) |
Aug 18, 2023 | 47.03 | 48.13 | 46.91 | 47.79 | 307,716 | +0.53(+1.12%) |
Aug 17, 2023 | 47.22 | 47.89 | 46.96 | 47.26 | 506,501 | +0.24(+0.51%) |
Aug 16, 2023 | 47.45 | 48.07 | 46.93 | 47.02 | 312,771 | -0.49(-1.04%) |
Aug 15, 2023 | 47.03 | 47.60 | 46.69 | 47.51 | 424,275 | +0.37(+0.78%) |
Aug 14, 2023 | 45.57 | 47.32 | 45.33 | 47.14 | 526,659 | +1.34(+2.93%) |
Aug 11, 2023 | 44.91 | 46.11 | 44.81 | 45.80 | 529,655 | +0.78(+1.74%) |
Aug 10, 2023 | 44.97 | 45.66 | 44.37 | 45.02 | 518,492 | +0.03(+0.06%) |
Aug 09, 2023 | 45.39 | 45.40 | 44.48 | 44.99 | 337,805 | -0.61(-1.33%) |
Aug 08, 2023 | 45.37 | 45.60 | 44.61 | 45.60 | 412,375 | -0.28(-0.61%) |
Aug 07, 2023 | 45.86 | 46.49 | 45.68 | 45.88 | 373,165 | +0.16(+0.36%) |
Aug 04, 2023 | 46.40 | 47.16 | 45.69 | 45.71 | 702,425 | -0.44(-0.96%) |
Aug 03, 2023 | 41.91 | 46.74 | 41.78 | 46.16 | 1,102,305 | +6.94(+17.70%) |
Aug 02, 2023 | 39.57 | 39.76 | 38.89 | 39.22 | 613,300 | -0.86(-2.14%) |