Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 51.02 | 51.99 | 48.99 | 51.21 | 1,112,320 | +1.71(+3.45%) |
Oct 30, 2023 | 50.26 | 50.86 | 48.30 | 49.50 | 862,465 | +0.12(+0.24%) |
Oct 27, 2023 | 50.23 | 50.87 | 49.13 | 49.38 | 584,944 | -0.32(-0.64%) |
Oct 26, 2023 | 50.39 | 51.09 | 48.93 | 49.70 | 795,421 | -1.13(-2.22%) |
Oct 25, 2023 | 52.11 | 52.16 | 50.54 | 50.83 | 714,102 | -1.90(-3.60%) |
Oct 24, 2023 | 52.88 | 53.72 | 51.84 | 52.73 | 421,717 | -0.08(-0.15%) |
Oct 23, 2023 | 52.41 | 52.98 | 51.45 | 52.81 | 577,133 | +0.18(+0.34%) |
Oct 20, 2023 | 52.09 | 53.41 | 51.50 | 52.63 | 581,827 | +0.52(+1.00%) |
Oct 19, 2023 | 54.00 | 54.03 | 51.88 | 52.11 | 472,117 | -1.88(-3.48%) |
Oct 18, 2023 | 53.50 | 55.48 | 53.25 | 53.99 | 616,093 | +0.07(+0.13%) |
Oct 17, 2023 | 54.11 | 55.89 | 53.85 | 53.92 | 556,419 | -0.51(-0.94%) |
Oct 16, 2023 | 54.23 | 55.95 | 53.67 | 54.43 | 566,335 | +1.43(+2.70%) |
Oct 13, 2023 | 50.86 | 53.08 | 50.46 | 53.00 | 764,895 | +1.72(+3.35%) |
Oct 12, 2023 | 55.86 | 57.17 | 51.02 | 51.28 | 769,627 | -4.27(-7.69%) |
Oct 11, 2023 | 59.42 | 59.42 | 52.21 | 55.55 | 993,561 | -3.59(-6.07%) |
Oct 10, 2023 | 58.21 | 59.81 | 58.21 | 59.14 | 537,564 | +0.98(+1.69%) |
Oct 09, 2023 | 57.84 | 59.16 | 57.05 | 58.16 | 382,668 | -0.06(-0.10%) |
Oct 06, 2023 | 56.17 | 58.36 | 55.98 | 58.22 | 526,345 | +1.94(+3.45%) |
Oct 05, 2023 | 56.05 | 57.52 | 55.01 | 56.28 | 744,575 | +0.57(+1.02%) |
Oct 04, 2023 | 55.32 | 55.95 | 54.01 | 55.71 | 452,264 | +0.43(+0.78%) |
Oct 03, 2023 | 56.84 | 57.23 | 55.00 | 55.28 | 467,132 | -2.03(-3.54%) |
Oct 02, 2023 | 55.85 | 57.48 | 55.17 | 57.31 | 358,270 | +1.19(+2.12%) |
Sep 29, 2023 | 57.63 | 58.45 | 55.97 | 56.12 | 397,314 | -0.88(-1.54%) |
Sep 28, 2023 | 55.94 | 57.41 | 55.48 | 57.00 | 420,539 | +1.16(+2.08%) |
Sep 27, 2023 | 55.27 | 56.15 | 55.04 | 55.84 | 308,713 | +0.66(+1.20%) |
Sep 26, 2023 | 55.02 | 59.95 | 54.76 | 55.18 | 463,622 | -0.22(-0.40%) |
Sep 25, 2023 | 54.73 | 55.41 | 54.98 | 55.40 | 406,122 | +0.50(+0.91%) |
Sep 22, 2023 | 55.49 | 56.25 | 54.16 | 54.90 | 430,979 | -0.52(-0.94%) |
Sep 21, 2023 | 58.20 | 58.48 | 55.41 | 55.42 | 476,372 | -3.33(-5.67%) |
Sep 20, 2023 | 58.78 | 59.60 | 58.37 | 58.75 | 592,984 | +0.43(+0.74%) |
Sep 19, 2023 | 58.63 | 59.01 | 57.73 | 58.32 | 621,119 | -0.19(-0.32%) |
Sep 18, 2023 | 58.85 | 59.88 | 58.28 | 58.51 | 425,250 | -0.63(-1.07%) |
Sep 15, 2023 | 58.97 | 60.02 | 57.72 | 59.14 | 874,869 | +0.17(+0.29%) |
Sep 14, 2023 | 60.64 | 60.92 | 58.79 | 58.97 | 571,006 | -1.43(-2.37%) |
Sep 13, 2023 | 59.19 | 61.18 | 59.00 | 60.40 | 513,137 | +1.02(+1.72%) |
Sep 12, 2023 | 61.18 | 61.84 | 58.85 | 59.38 | 801,208 | -1.91(-3.12%) |
Sep 11, 2023 | 58.54 | 61.62 | 58.19 | 61.29 | 852,218 | +3.16(+5.44%) |
Sep 08, 2023 | 56.30 | 58.39 | 55.91 | 58.13 | 790,384 | +1.75(+3.10%) |
Sep 07, 2023 | 57.89 | 57.89 | 55.93 | 56.38 | 343,410 | -1.81(-3.11%) |
Sep 06, 2023 | 56.94 | 58.69 | 56.03 | 58.19 | 615,025 | +1.60(+2.83%) |
Sep 05, 2023 | 57.36 | 57.62 | 56.49 | 56.59 | 417,734 | -1.41(-2.43%) |
Sep 01, 2023 | 57.67 | 58.37 | 57.46 | 58.00 | 358,684 | +0.70(+1.22%) |
Aug 31, 2023 | 58.46 | 58.65 | 56.89 | 57.30 | 421,085 | -0.76(-1.31%) |
Aug 30, 2023 | 56.57 | 58.29 | 56.34 | 58.06 | 374,384 | +1.49(+2.63%) |
Aug 29, 2023 | 55.63 | 56.63 | 55.32 | 56.57 | 395,663 | +1.07(+1.93%) |
Aug 28, 2023 | 56.69 | 57.44 | 55.11 | 55.50 | 1,344,598 | -1.06(-1.87%) |
Aug 25, 2023 | 55.28 | 56.92 | 55.02 | 56.56 | 360,188 | +1.40(+2.54%) |
Aug 24, 2023 | 55.10 | 55.28 | 54.17 | 55.16 | 724,770 | -0.18(-0.33%) |
Aug 23, 2023 | 57.40 | 57.67 | 55.27 | 55.34 | 935,909 | -2.18(-3.79%) |
Aug 22, 2023 | 57.42 | 58.69 | 55.42 | 57.52 | 957,552 | -0.44(-0.76%) |
Aug 21, 2023 | 59.64 | 60.52 | 57.32 | 57.96 | 1,149,967 | -2.60(-4.29%) |
Aug 18, 2023 | 59.28 | 60.99 | 59.25 | 60.56 | 1,091,750 | +0.56(+0.93%) |
Aug 17, 2023 | 61.21 | 61.23 | 59.43 | 60.00 | 823,620 | -1.06(-1.74%) |
Aug 16, 2023 | 62.51 | 62.67 | 60.68 | 61.06 | 669,528 | -1.45(-2.32%) |
Aug 15, 2023 | 60.81 | 62.70 | 60.09 | 62.51 | 859,763 | +1.57(+2.58%) |
Aug 14, 2023 | 58.08 | 61.00 | 58.01 | 60.94 | 605,453 | +2.41(+4.12%) |
Aug 11, 2023 | 56.61 | 58.59 | 56.42 | 58.53 | 293,388 | +1.62(+2.85%) |
Aug 10, 2023 | 57.71 | 58.49 | 56.83 | 56.91 | 477,327 | -0.64(-1.11%) |
Aug 09, 2023 | 57.72 | 58.52 | 56.41 | 57.55 | 556,563 | -0.05(-0.09%) |
Aug 08, 2023 | 58.47 | 58.60 | 57.13 | 57.60 | 388,309 | -1.43(-2.42%) |
Aug 07, 2023 | 60.34 | 60.74 | 58.98 | 59.03 | 811,758 | -1.06(-1.76%) |
Aug 04, 2023 | 60.05 | 60.57 | 59.34 | 60.09 | 459,475 | +0.04(+0.07%) |
Aug 03, 2023 | 59.90 | 60.71 | 59.01 | 60.05 | 448,640 | +0.15(+0.25%) |
Aug 02, 2023 | 60.95 | 61.51 | 59.73 | 59.90 | 815,891 | -1.85(-3.00%) |