Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 44.79 | 45.13 | 42.49 | 44.40 | 398,637 | +0.62(+1.42%) |
Oct 30, 2023 | 43.64 | 44.02 | 42.21 | 43.78 | 262,072 | +0.93(+2.17%) |
Oct 27, 2023 | 45.89 | 45.89 | 42.43 | 42.85 | 470,128 | -3.06(-6.67%) |
Oct 26, 2023 | 46.60 | 47.23 | 45.20 | 45.91 | 141,377 | -0.23(-0.50%) |
Oct 25, 2023 | 45.41 | 47.13 | 45.00 | 46.14 | 193,847 | +0.60(+1.32%) |
Oct 24, 2023 | 45.95 | 46.66 | 44.39 | 45.54 | 356,928 | -0.72(-1.56%) |
Oct 23, 2023 | 47.47 | 48.97 | 46.23 | 46.26 | 215,886 | -1.01(-2.14%) |
Oct 20, 2023 | 48.41 | 49.22 | 47.05 | 47.27 | 202,151 | -1.47(-3.02%) |
Oct 19, 2023 | 50.55 | 51.47 | 48.39 | 48.74 | 340,534 | -1.70(-3.37%) |
Oct 18, 2023 | 50.13 | 50.62 | 47.92 | 50.44 | 272,515 | +0.14(+0.28%) |
Oct 17, 2023 | 50.51 | 51.91 | 50.17 | 50.30 | 181,148 | -0.24(-0.47%) |
Oct 16, 2023 | 50.17 | 50.74 | 49.09 | 50.54 | 241,835 | +0.35(+0.70%) |
Oct 13, 2023 | 48.42 | 50.37 | 47.80 | 50.19 | 254,743 | +1.89(+3.91%) |
Oct 12, 2023 | 48.54 | 48.76 | 47.09 | 48.30 | 119,924 | -0.18(-0.37%) |
Oct 11, 2023 | 49.10 | 49.78 | 48.46 | 48.48 | 228,618 | -0.43(-0.88%) |
Oct 10, 2023 | 47.47 | 48.98 | 47.04 | 48.91 | 135,511 | +1.19(+2.49%) |
Oct 09, 2023 | 47.42 | 48.06 | 46.73 | 47.72 | 87,450 | +0.44(+0.93%) |
Oct 06, 2023 | 46.48 | 47.72 | 45.99 | 47.28 | 104,650 | +0.37(+0.79%) |
Oct 05, 2023 | 45.70 | 47.60 | 44.72 | 46.91 | 292,508 | +1.16(+2.54%) |
Oct 04, 2023 | 47.75 | 48.93 | 44.80 | 45.75 | 296,775 | -2.50(-5.18%) |
Oct 03, 2023 | 48.02 | 49.06 | 47.61 | 48.25 | 167,875 | +0.23(+0.48%) |
Oct 02, 2023 | 51.61 | 51.61 | 47.61 | 48.02 | 265,326 | -3.88(-7.48%) |
Sep 29, 2023 | 51.41 | 52.36 | 50.71 | 51.90 | 243,736 | +0.78(+1.53%) |
Sep 28, 2023 | 50.76 | 51.34 | 49.61 | 51.12 | 257,621 | +0.45(+0.89%) |
Sep 27, 2023 | 50.97 | 51.51 | 49.74 | 50.67 | 296,370 | -0.13(-0.26%) |
Sep 26, 2023 | 51.32 | 53.10 | 50.17 | 50.80 | 439,187 | -0.34(-0.66%) |
Sep 25, 2023 | 51.83 | 52.23 | 50.69 | 51.14 | 417,916 | -0.90(-1.73%) |
Sep 22, 2023 | 51.62 | 52.35 | 50.52 | 52.04 | 283,965 | +0.74(+1.44%) |
Sep 21, 2023 | 49.95 | 51.69 | 49.36 | 51.30 | 514,726 | +1.80(+3.64%) |
Sep 20, 2023 | 51.75 | 52.65 | 49.40 | 49.50 | 269,646 | -1.81(-3.53%) |
Sep 19, 2023 | 51.11 | 52.30 | 50.37 | 51.31 | 200,943 | -0.48(-0.93%) |
Sep 18, 2023 | 52.00 | 52.72 | 51.32 | 51.79 | 464,618 | -1.00(-1.89%) |
Sep 15, 2023 | 53.80 | 54.55 | 52.21 | 52.79 | 179,577 | -1.01(-1.88%) |
Sep 14, 2023 | 52.56 | 54.13 | 52.32 | 53.80 | 449,010 | +0.63(+1.18%) |
Sep 13, 2023 | 54.72 | 55.06 | 53.16 | 53.17 | 248,104 | -0.85(-1.57%) |
Sep 12, 2023 | 56.09 | 56.22 | 53.87 | 54.02 | 181,249 | -1.67(-3.00%) |
Sep 11, 2023 | 56.31 | 56.90 | 55.49 | 55.69 | 71,330 | -0.17(-0.30%) |
Sep 08, 2023 | 57.22 | 57.27 | 55.26 | 55.86 | 356,671 | -1.00(-1.76%) |
Sep 07, 2023 | 57.09 | 57.09 | 55.37 | 56.86 | 308,763 | -0.03(-0.05%) |
Sep 06, 2023 | 57.50 | 58.00 | 56.72 | 56.89 | 141,226 | -0.46(-0.80%) |
Sep 05, 2023 | 56.95 | 57.91 | 56.25 | 57.35 | 129,308 | +0.08(+0.14%) |
Sep 01, 2023 | 56.30 | 57.46 | 55.84 | 57.27 | 135,836 | +1.00(+1.78%) |
Aug 31, 2023 | 55.21 | 56.84 | 55.21 | 56.27 | 134,700 | +0.37(+0.66%) |
Aug 30, 2023 | 55.58 | 56.58 | 55.13 | 55.90 | 128,774 | +0.23(+0.41%) |
Aug 29, 2023 | 55.68 | 56.44 | 55.32 | 55.67 | 175,366 | -0.72(-1.28%) |
Aug 28, 2023 | 57.41 | 58.65 | 56.17 | 56.39 | 164,954 | -1.15(-2.00%) |
Aug 25, 2023 | 58.10 | 58.47 | 57.02 | 57.54 | 305,612 | -0.40(-0.69%) |
Aug 24, 2023 | 58.95 | 59.57 | 57.71 | 57.94 | 149,333 | -1.63(-2.74%) |
Aug 23, 2023 | 59.80 | 60.69 | 59.30 | 59.57 | 202,779 | -0.09(-0.15%) |
Aug 22, 2023 | 59.53 | 60.51 | 59.12 | 59.66 | 248,589 | -0.20(-0.33%) |
Aug 21, 2023 | 58.87 | 60.75 | 57.00 | 59.86 | 180,886 | +0.89(+1.51%) |
Aug 18, 2023 | 57.67 | 59.57 | 57.03 | 58.97 | 225,106 | +0.68(+1.17%) |
Aug 17, 2023 | 59.19 | 60.23 | 58.13 | 58.29 | 194,210 | -1.40(-2.35%) |
Aug 16, 2023 | 61.12 | 61.33 | 59.34 | 59.69 | 213,321 | -0.56(-0.93%) |
Aug 15, 2023 | 59.00 | 60.91 | 58.50 | 60.25 | 263,361 | -0.45(-0.74%) |
Aug 14, 2023 | 61.95 | 61.95 | 59.58 | 60.70 | 308,140 | -1.19(-1.92%) |
Aug 11, 2023 | 62.21 | 62.80 | 59.01 | 61.89 | 357,019 | +0.23(+0.37%) |
Aug 10, 2023 | 64.77 | 65.57 | 59.67 | 61.66 | 674,043 | -2.35(-3.67%) |
Aug 09, 2023 | 63.34 | 64.59 | 62.84 | 64.01 | 208,001 | +1.11(+1.76%) |
Aug 08, 2023 | 62.30 | 64.30 | 60.65 | 62.90 | 116,279 | +0.56(+0.90%) |
Aug 07, 2023 | 62.70 | 63.30 | 62.07 | 62.34 | 183,769 | -0.80(-1.27%) |
Aug 04, 2023 | 64.00 | 64.91 | 62.02 | 63.14 | 109,746 | -1.06(-1.65%) |
Aug 03, 2023 | 64.88 | 65.28 | 63.41 | 64.20 | 139,107 | -1.47(-2.24%) |
Aug 02, 2023 | 66.16 | 67.43 | 65.18 | 65.67 | 197,059 | -0.93(-1.40%) |