Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.86 | 45.86 | 45.79 | 45.85 | 1,508 | +0.38(+0.83%) |
Oct 30, 2023 | 45.39 | 45.48 | 45.15 | 45.48 | 833 | +0.30(+0.67%) |
Oct 27, 2023 | 45.50 | 45.50 | 45.15 | 45.18 | 496 | -0.66(-1.43%) |
Oct 26, 2023 | 45.94 | 45.94 | 45.83 | 45.83 | 1,961 | +0.00(+0.01%) |
Oct 25, 2023 | 45.95 | 46.06 | 45.83 | 45.83 | 3,347 | -0.23(-0.50%) |
Oct 24, 2023 | 45.93 | 46.06 | 45.93 | 46.06 | 1,231 | +0.27(+0.58%) |
Oct 23, 2023 | 45.97 | 46.13 | 45.79 | 45.79 | 1,740 | -0.43(-0.92%) |
Oct 20, 2023 | 46.50 | 46.53 | 46.20 | 46.22 | 778 | -0.61(-1.31%) |
Oct 19, 2023 | 47.17 | 47.32 | 46.80 | 46.83 | 5,208 | -0.54(-1.15%) |
Oct 18, 2023 | 47.58 | 47.58 | 47.31 | 47.38 | 1,955 | -0.34(-0.71%) |
Oct 17, 2023 | 47.28 | 47.82 | 47.28 | 47.72 | 2,141 | +0.26(+0.56%) |
Oct 16, 2023 | 47.37 | 47.46 | 47.32 | 47.45 | 1,624 | +0.57(+1.21%) |
Oct 13, 2023 | 46.94 | 46.94 | 46.87 | 46.89 | 231 | +0.30(+0.64%) |
Oct 12, 2023 | 46.46 | 46.62 | 46.38 | 46.59 | 712 | -0.48(-1.01%) |
Oct 11, 2023 | 46.80 | 47.07 | 46.78 | 47.07 | 1,624 | +0.12(+0.26%) |
Oct 10, 2023 | 46.71 | 47.16 | 46.71 | 46.94 | 5,001 | +0.26(+0.56%) |
Oct 09, 2023 | 46.26 | 46.68 | 46.26 | 46.68 | 1,866 | +0.66(+1.43%) |
Oct 06, 2023 | 46.03 | 46.31 | 45.98 | 46.03 | 4,429 | +0.54(+1.19%) |
Oct 05, 2023 | 45.52 | 45.56 | 45.34 | 45.49 | 1,486 | -0.07(-0.15%) |
Oct 04, 2023 | 45.16 | 45.56 | 45.16 | 45.56 | 1,403 | -0.15(-0.34%) |
Oct 03, 2023 | 45.68 | 45.71 | 45.46 | 45.71 | 1,503 | -0.45(-0.97%) |
Oct 02, 2023 | 46.40 | 46.54 | 45.94 | 46.16 | 33,226 | -0.75(-1.60%) |
Sep 29, 2023 | 47.23 | 47.23 | 46.88 | 46.91 | 1,080 | -0.46(-0.98%) |
Sep 28, 2023 | 47.22 | 47.43 | 47.22 | 47.37 | 3,756 | +0.30(+0.63%) |
Sep 27, 2023 | 47.12 | 47.16 | 46.96 | 47.08 | 1,349 | +0.26(+0.56%) |
Sep 26, 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 1,166 | -0.60(-1.27%) |
Sep 25, 2023 | 47.26 | 47.42 | 47.34 | 47.42 | 1,334 | +0.29(+0.61%) |
Sep 22, 2023 | 47.44 | 47.45 | 47.13 | 47.13 | 775 | -0.12(-0.25%) |
Sep 21, 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 120 | -0.54(-1.12%) |
Sep 20, 2023 | 48.07 | 48.33 | 47.78 | 47.78 | 2,958 | -0.23(-0.48%) |
Sep 19, 2023 | 48.15 | 48.15 | 47.87 | 48.01 | 15,886 | -0.13(-0.27%) |
Sep 18, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 244 | +0.10(+0.21%) |
Sep 15, 2023 | 48.02 | 48.15 | 48.02 | 48.04 | 426 | -0.46(-0.95%) |
Sep 14, 2023 | 48.25 | 48.50 | 48.25 | 48.50 | 893 | +0.55(+1.16%) |
Sep 13, 2023 | 48.00 | 48.01 | 47.95 | 47.95 | 1,008 | -0.20(-0.41%) |
Sep 12, 2023 | 47.83 | 48.14 | 47.83 | 48.14 | 1,318 | +0.30(+0.62%) |
Sep 11, 2023 | 47.99 | 47.99 | 47.85 | 47.85 | 885 | -0.16(-0.33%) |
Sep 08, 2023 | 48.02 | 48.14 | 47.98 | 48.00 | 1,600 | +0.30(+0.63%) |
Sep 07, 2023 | 47.70 | 47.70 | 47.70 | 47.70 | 135 | +0.05(+0.10%) |
Sep 06, 2023 | 47.56 | 47.66 | 47.56 | 47.66 | 885 | -0.09(-0.18%) |
Sep 05, 2023 | 48.15 | 48.16 | 47.74 | 47.74 | 3,801 | -0.50(-1.04%) |
Sep 01, 2023 | 48.09 | 48.31 | 48.09 | 48.25 | 2,884 | +0.40(+0.84%) |
Aug 31, 2023 | 48.09 | 48.09 | 47.85 | 47.85 | 663 | -0.16(-0.32%) |
Aug 30, 2023 | 47.95 | 48.08 | 47.95 | 48.00 | 4,537 | +0.11(+0.23%) |
Aug 29, 2023 | 47.68 | 47.89 | 47.68 | 47.89 | 830 | +0.34(+0.72%) |
Aug 28, 2023 | 47.62 | 47.62 | 47.45 | 47.55 | 11,085 | +0.22(+0.46%) |
Aug 25, 2023 | 47.32 | 47.46 | 47.32 | 47.33 | 785 | +0.17(+0.35%) |
Aug 24, 2023 | 47.40 | 47.40 | 47.17 | 47.17 | 2,081 | -0.15(-0.33%) |
Aug 23, 2023 | 47.10 | 47.37 | 47.10 | 47.32 | 557 | +0.02(+0.04%) |
Aug 22, 2023 | 47.64 | 47.64 | 47.30 | 47.30 | 717 | -0.29(-0.61%) |
Aug 21, 2023 | 47.54 | 47.59 | 47.54 | 47.59 | 394 | -0.07(-0.14%) |
Aug 18, 2023 | 47.18 | 47.74 | 47.18 | 47.66 | 2,630 | +0.18(+0.38%) |
Aug 17, 2023 | 47.46 | 47.48 | 47.45 | 47.48 | 986 | -0.25(-0.51%) |
Aug 16, 2023 | 48.13 | 48.13 | 47.72 | 47.72 | 704 | -0.28(-0.58%) |
Aug 15, 2023 | 48.03 | 48.03 | 48.00 | 48.00 | 378 | -0.71(-1.45%) |
Aug 14, 2023 | 48.73 | 48.75 | 48.57 | 48.71 | 2,931 | -0.07(-0.15%) |
Aug 11, 2023 | 48.60 | 48.89 | 48.60 | 48.78 | 1,388 | +0.22(+0.45%) |
Aug 10, 2023 | 49.16 | 49.16 | 48.57 | 48.57 | 370 | -0.24(-0.49%) |
Aug 09, 2023 | 48.88 | 49.09 | 48.81 | 48.81 | 1,267 | +0.04(+0.08%) |
Aug 08, 2023 | 48.32 | 48.83 | 48.32 | 48.77 | 2,188 | -0.12(-0.24%) |
Aug 07, 2023 | 48.70 | 49.01 | 48.70 | 48.89 | 946 | +0.38(+0.78%) |
Aug 04, 2023 | 48.68 | 48.70 | 48.50 | 48.51 | 8,410 | -0.22(-0.46%) |
Aug 03, 2023 | 48.73 | 48.73 | 48.73 | 48.73 | 375 | -0.07(-0.15%) |
Aug 02, 2023 | 48.93 | 48.93 | 48.75 | 48.80 | 2,701 | -0.38(-0.76%) |