Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 38.06 | 39.31 | 31.06 | 34.26 | 2,949 | -4.74(-12.16%) |
Oct 30, 2023 | 39.46 | 42.90 | 37.96 | 39.00 | 1,171 | -1.15(-2.86%) |
Oct 27, 2023 | 41.60 | 45.76 | 39.00 | 40.15 | 1,797 | -1.55(-3.72%) |
Oct 26, 2023 | 44.25 | 45.24 | 36.92 | 41.70 | 1,229 | -3.59(-7.93%) |
Oct 25, 2023 | 48.88 | 48.88 | 44.20 | 45.29 | 805 | -2.73(-5.68%) |
Oct 24, 2023 | 41.60 | 48.05 | 41.61 | 48.02 | 5,518 | +7.05(+17.20%) |
Oct 23, 2023 | 41.08 | 42.69 | 39.00 | 40.98 | 1,610 | -1.72(-4.02%) |
Oct 20, 2023 | 42.55 | 45.19 | 42.18 | 42.69 | 866 | -1.51(-3.41%) |
Oct 19, 2023 | 45.51 | 47.17 | 42.37 | 44.20 | 1,165 | -3.33(-7.00%) |
Oct 18, 2023 | 46.80 | 48.35 | 45.24 | 47.53 | 492 | -0.03(-0.07%) |
Oct 17, 2023 | 46.99 | 47.90 | 45.24 | 47.56 | 777 | -0.89(-1.84%) |
Oct 16, 2023 | 49.93 | 49.93 | 46.80 | 48.45 | 1,069 | +0.87(+1.83%) |
Oct 13, 2023 | 47.32 | 48.88 | 46.80 | 47.58 | 535 | +0.52(+1.10%) |
Oct 12, 2023 | 50.44 | 50.44 | 45.64 | 47.06 | 1,182 | -1.36(-2.80%) |
Oct 11, 2023 | 48.16 | 49.92 | 46.77 | 48.42 | 2,356 | +1.90(+4.09%) |
Oct 10, 2023 | 48.38 | 50.24 | 38.47 | 46.51 | 2,265 | -3.36(-6.74%) |
Oct 09, 2023 | 51.62 | 51.89 | 47.32 | 49.87 | 1,081 | +0.66(+1.34%) |
Oct 06, 2023 | 50.96 | 51.48 | 46.80 | 49.21 | 1,012 | +0.59(+1.22%) |
Oct 05, 2023 | 51.48 | 52.00 | 47.84 | 48.62 | 1,866 | -1.67(-3.32%) |
Oct 04, 2023 | 53.56 | 53.56 | 49.94 | 50.29 | 774 | -2.75(-5.19%) |
Oct 03, 2023 | 55.64 | 55.64 | 52.00 | 53.04 | 2,419 | +1.56(+3.03%) |
Oct 02, 2023 | 53.04 | 53.04 | 50.44 | 51.48 | 1,393 | +1.15(+2.29%) |
Sep 29, 2023 | 53.04 | 53.56 | 49.41 | 50.33 | 2,974 | -2.45(-4.65%) |
Sep 28, 2023 | 50.96 | 58.75 | 49.40 | 52.78 | 4,996 | +3.41(+6.91%) |
Sep 27, 2023 | 42.64 | 49.37 | 40.56 | 49.37 | 3,717 | +6.94(+16.36%) |
Sep 26, 2023 | 45.24 | 45.24 | 38.49 | 42.43 | 4,552 | -3.29(-7.19%) |
Sep 25, 2023 | 50.12 | 47.83 | 44.88 | 45.71 | 6,265 | -4.73(-9.37%) |
Sep 22, 2023 | 50.44 | 52.00 | 49.40 | 50.44 | 3,961 | +0.51(+1.03%) |
Sep 21, 2023 | 51.48 | 53.56 | 49.92 | 49.93 | 2,402 | -1.92(-3.70%) |
Sep 20, 2023 | 53.56 | 54.03 | 50.44 | 51.84 | 3,640 | -1.65(-3.08%) |
Sep 19, 2023 | 56.16 | 56.16 | 50.44 | 53.49 | 4,407 | -2.15(-3.86%) |
Sep 18, 2023 | 60.32 | 61.36 | 53.56 | 55.64 | 4,843 | -3.64(-6.14%) |
Sep 15, 2023 | 61.36 | 63.96 | 50.44 | 59.28 | 16,834 | +3.12(+5.56%) |
Sep 14, 2023 | 62.40 | 64.99 | 48.57 | 56.16 | 15,173 | -6.76(-10.74%) |
Sep 13, 2023 | 80.08 | 81.12 | 59.80 | 62.92 | 16,091 | -17.68(-21.94%) |
Sep 12, 2023 | 79.56 | 88.92 | 77.48 | 80.60 | 7,760 | +0.52(+0.65%) |
Sep 11, 2023 | 93.08 | 93.56 | 74.36 | 80.08 | 9,728 | -17.29(-17.76%) |
Sep 08, 2023 | 90.87 | 100.88 | 85.80 | 97.37 | 7,620 | +7.67(+8.55%) |
Sep 07, 2023 | 88.40 | 94.90 | 84.50 | 89.70 | 6,488 | -1.30(-1.43%) |
Sep 06, 2023 | 117.00 | 117.78 | 84.63 | 91.00 | 19,218 | -29.77(-24.65%) |
Sep 05, 2023 | 130.00 | 130.00 | 114.53 | 120.77 | 12,829 | -35.23(-22.58%) |
Sep 01, 2023 | 162.50 | 169.00 | 143.26 | 156.00 | 23,489 | -6.50(-4.00%) |
Aug 31, 2023 | 137.67 | 234.00 | 136.89 | 162.50 | 109,334 | +29.90(+22.55%) |
Aug 30, 2023 | 145.86 | 145.86 | 119.60 | 132.60 | 22,750 | +6.24(+4.94%) |
Aug 29, 2023 | 138.45 | 142.87 | 123.63 | 126.36 | 6,591 | -16.12(-11.31%) |
Aug 28, 2023 | 149.50 | 152.62 | 139.88 | 142.48 | 3,213 | -8.32(-5.52%) |
Aug 25, 2023 | 147.03 | 152.75 | 143.39 | 150.80 | 2,413 | +0.91(+0.61%) |
Aug 24, 2023 | 152.23 | 166.79 | 146.12 | 149.89 | 2,609 | -0.13(-0.09%) |
Aug 23, 2023 | 159.64 | 168.87 | 141.44 | 150.02 | 7,594 | -16.51(-9.91%) |
Aug 22, 2023 | 177.19 | 195.00 | 151.32 | 166.53 | 11,261 | +14.43(+9.49%) |
Aug 21, 2023 | 163.02 | 163.02 | 137.15 | 152.10 | 5,235 | -5.85(-3.70%) |
Aug 18, 2023 | 162.50 | 166.40 | 151.45 | 157.95 | 4,983 | -13.65(-7.95%) |
Aug 17, 2023 | 183.69 | 186.42 | 162.50 | 171.60 | 5,756 | -9.10(-5.04%) |
Aug 16, 2023 | 172.90 | 191.75 | 171.08 | 180.70 | 4,959 | +6.50(+3.73%) |
Aug 15, 2023 | 192.40 | 195.00 | 167.70 | 174.20 | 6,153 | -39.00(-18.29%) |
Aug 14, 2023 | 250.90 | 267.80 | 184.34 | 213.20 | 10,378 | -27.30(-11.35%) |
Aug 11, 2023 | 246.22 | 253.50 | 234.00 | 240.50 | 1,832 | +2.08(+0.87%) |
Aug 10, 2023 | 260.00 | 262.08 | 235.17 | 238.42 | 1,653 | -12.35(-4.92%) |
Aug 09, 2023 | 247.00 | 260.00 | 235.56 | 250.77 | 1,748 | +7.67(+3.16%) |
Aug 08, 2023 | 247.00 | 249.60 | 236.60 | 243.10 | 1,019 | -1.30(-0.53%) |
Aug 07, 2023 | 273.00 | 274.95 | 240.50 | 244.40 | 2,609 | -33.80(-12.15%) |
Aug 04, 2023 | 286.00 | 297.18 | 261.43 | 278.20 | 2,485 | -6.37(-2.24%) |
Aug 03, 2023 | 286.00 | 288.60 | 276.64 | 284.57 | 1,451 | +5.07(+1.81%) |
Aug 02, 2023 | 286.00 | 292.50 | 273.13 | 279.50 | 1,373 | -12.87(-4.40%) |