Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.89 | 48.55 | 46.80 | 48.23 | 185,190 | +0.68(+1.42%) |
Oct 30, 2023 | 47.40 | 47.76 | 46.17 | 47.56 | 255,421 | +0.50(+1.05%) |
Oct 27, 2023 | 45.40 | 47.12 | 43.95 | 47.06 | 390,252 | +2.02(+4.47%) |
Oct 26, 2023 | 46.16 | 46.95 | 44.88 | 45.05 | 169,666 | -1.39(-2.99%) |
Oct 25, 2023 | 48.71 | 48.71 | 46.34 | 46.44 | 216,773 | -2.73(-5.55%) |
Oct 24, 2023 | 48.16 | 49.41 | 47.40 | 49.17 | 131,185 | +1.05(+2.19%) |
Oct 23, 2023 | 49.29 | 49.29 | 47.36 | 48.11 | 148,608 | -0.77(-1.58%) |
Oct 20, 2023 | 48.13 | 48.97 | 47.85 | 48.89 | 166,175 | +1.07(+2.24%) |
Oct 19, 2023 | 47.78 | 48.63 | 46.96 | 47.82 | 157,824 | -0.16(-0.33%) |
Oct 18, 2023 | 48.57 | 49.81 | 47.77 | 47.98 | 91,384 | -0.67(-1.37%) |
Oct 17, 2023 | 47.54 | 49.32 | 47.54 | 48.64 | 112,103 | +1.05(+2.21%) |
Oct 16, 2023 | 46.76 | 48.21 | 46.47 | 47.59 | 110,110 | +1.15(+2.48%) |
Oct 13, 2023 | 46.96 | 47.87 | 46.10 | 46.44 | 148,627 | -0.56(-1.18%) |
Oct 12, 2023 | 50.31 | 51.09 | 46.71 | 46.99 | 331,663 | -3.73(-7.36%) |
Oct 11, 2023 | 57.44 | 57.60 | 50.44 | 50.73 | 306,537 | -6.87(-11.93%) |
Oct 10, 2023 | 56.62 | 58.08 | 56.40 | 57.60 | 107,107 | +1.01(+1.79%) |
Oct 09, 2023 | 56.85 | 57.44 | 56.18 | 56.58 | 76,654 | -0.72(-1.26%) |
Oct 06, 2023 | 56.74 | 57.60 | 55.94 | 57.31 | 97,529 | +0.07(+0.12%) |
Oct 05, 2023 | 54.77 | 57.49 | 53.85 | 57.24 | 198,596 | +2.67(+4.89%) |
Oct 04, 2023 | 54.50 | 54.95 | 53.50 | 54.57 | 148,593 | +0.07(+0.13%) |
Oct 03, 2023 | 54.59 | 55.37 | 54.49 | 54.50 | 135,946 | -0.27(-0.49%) |
Oct 02, 2023 | 53.98 | 54.81 | 53.53 | 54.77 | 253,006 | +0.68(+1.25%) |
Sep 29, 2023 | 54.83 | 54.83 | 53.91 | 54.09 | 229,055 | -0.60(-1.09%) |
Sep 28, 2023 | 53.31 | 54.96 | 53.12 | 54.69 | 161,220 | +1.56(+2.93%) |
Sep 27, 2023 | 53.33 | 54.02 | 53.09 | 53.13 | 137,548 | +0.06(+0.11%) |
Sep 26, 2023 | 55.01 | 55.47 | 52.95 | 53.07 | 202,324 | -2.31(-4.18%) |
Sep 25, 2023 | 56.34 | 55.49 | 55.09 | 55.38 | 113,786 | -1.21(-2.14%) |
Sep 22, 2023 | 56.71 | 57.19 | 56.54 | 56.59 | 88,935 | -0.03(-0.05%) |
Sep 21, 2023 | 56.70 | 56.99 | 55.91 | 56.62 | 99,068 | -0.46(-0.80%) |
Sep 20, 2023 | 57.43 | 57.43 | 56.77 | 57.08 | 90,302 | -0.03(-0.05%) |
Sep 19, 2023 | 57.15 | 57.39 | 56.33 | 57.11 | 90,541 | +0.08(+0.14%) |
Sep 18, 2023 | 56.58 | 57.10 | 56.00 | 57.03 | 86,893 | +0.36(+0.63%) |
Sep 15, 2023 | 56.43 | 56.94 | 55.00 | 56.67 | 296,352 | +0.44(+0.78%) |
Sep 14, 2023 | 55.79 | 56.33 | 55.52 | 56.24 | 94,189 | +0.65(+1.16%) |
Sep 13, 2023 | 56.13 | 56.47 | 55.53 | 55.59 | 54,151 | -0.70(-1.25%) |
Sep 12, 2023 | 56.50 | 56.79 | 55.91 | 56.30 | 126,329 | -0.42(-0.74%) |
Sep 11, 2023 | 55.59 | 57.20 | 55.35 | 56.71 | 115,248 | +1.32(+2.38%) |
Sep 08, 2023 | 56.59 | 56.61 | 55.26 | 55.39 | 58,199 | -1.17(-2.07%) |
Sep 07, 2023 | 56.25 | 56.86 | 55.47 | 56.56 | 84,407 | +0.32(+0.56%) |
Sep 06, 2023 | 56.07 | 56.56 | 55.14 | 56.25 | 78,797 | +1.35(+2.46%) |
Sep 05, 2023 | 57.43 | 57.76 | 54.64 | 54.90 | 103,221 | -2.87(-4.97%) |
Sep 01, 2023 | 57.72 | 58.21 | 57.58 | 57.76 | 56,215 | +0.37(+0.64%) |
Aug 31, 2023 | 58.27 | 58.67 | 57.35 | 57.40 | 92,263 | -0.86(-1.48%) |
Aug 30, 2023 | 58.27 | 59.49 | 58.04 | 58.26 | 94,545 | -0.01(-0.02%) |
Aug 29, 2023 | 57.02 | 58.42 | 56.88 | 58.27 | 69,383 | +1.09(+1.91%) |
Aug 28, 2023 | 56.48 | 57.24 | 56.20 | 57.18 | 100,296 | +0.91(+1.62%) |
Aug 25, 2023 | 56.12 | 56.48 | 55.82 | 56.27 | 71,338 | +0.27(+0.48%) |
Aug 24, 2023 | 56.17 | 56.36 | 55.44 | 56.00 | 134,283 | -0.25(-0.44%) |
Aug 23, 2023 | 55.81 | 56.83 | 55.76 | 56.25 | 97,301 | +0.71(+1.27%) |
Aug 22, 2023 | 54.93 | 55.94 | 54.85 | 55.54 | 86,746 | +0.68(+1.23%) |
Aug 21, 2023 | 54.73 | 55.50 | 54.30 | 54.87 | 57,608 | +0.12(+0.22%) |
Aug 18, 2023 | 54.64 | 55.51 | 54.64 | 54.75 | 128,177 | -0.01(-0.02%) |
Aug 17, 2023 | 55.12 | 55.39 | 54.49 | 54.76 | 77,792 | -0.52(-0.93%) |
Aug 16, 2023 | 56.48 | 56.64 | 55.15 | 55.27 | 76,545 | -1.17(-2.08%) |
Aug 15, 2023 | 55.95 | 57.01 | 55.95 | 56.44 | 73,161 | +0.41(+0.73%) |
Aug 14, 2023 | 55.32 | 56.05 | 54.48 | 56.03 | 117,491 | +0.75(+1.35%) |
Aug 11, 2023 | 55.91 | 56.22 | 54.93 | 55.29 | 79,120 | -0.64(-1.15%) |
Aug 10, 2023 | 56.40 | 56.74 | 55.22 | 55.93 | 134,364 | -0.59(-1.05%) |
Aug 09, 2023 | 56.78 | 57.40 | 56.34 | 56.52 | 89,362 | -0.04(-0.07%) |
Aug 08, 2023 | 57.02 | 57.49 | 56.33 | 56.56 | 112,265 | -0.50(-0.87%) |
Aug 07, 2023 | 56.31 | 57.57 | 56.31 | 57.06 | 126,103 | +0.73(+1.30%) |
Aug 04, 2023 | 56.50 | 56.76 | 55.86 | 56.33 | 132,188 | -0.35(-0.61%) |
Aug 03, 2023 | 62.73 | 63.12 | 56.60 | 56.67 | 160,107 | -7.41(-11.56%) |
Aug 02, 2023 | 64.84 | 65.96 | 62.86 | 64.08 | 304,189 | +1.86(+2.99%) |