Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 48.33 | 49.77 | 47.65 | 49.67 | 1,682,048 | +0.77(+1.58%) |
Oct 30, 2023 | 49.26 | 50.25 | 48.21 | 48.90 | 2,598,231 | +0.52(+1.08%) |
Oct 27, 2023 | 48.67 | 49.34 | 48.09 | 48.37 | 2,221,392 | +0.69(+1.44%) |
Oct 26, 2023 | 49.88 | 50.00 | 47.48 | 47.69 | 2,966,615 | -2.20(-4.41%) |
Oct 25, 2023 | 48.87 | 50.39 | 48.75 | 49.89 | 3,523,134 | +3.10(+6.62%) |
Oct 24, 2023 | 48.33 | 48.90 | 46.74 | 46.79 | 2,841,161 | -1.81(-3.72%) |
Oct 23, 2023 | 51.17 | 51.92 | 47.51 | 48.60 | 4,475,402 | -1.87(-3.71%) |
Oct 20, 2023 | 50.87 | 51.29 | 49.86 | 50.47 | 2,725,758 | -0.72(-1.41%) |
Oct 19, 2023 | 49.27 | 51.25 | 48.10 | 51.19 | 5,615,416 | +2.94(+6.08%) |
Oct 18, 2023 | 48.39 | 49.28 | 47.84 | 48.26 | 2,165,740 | +1.32(+2.82%) |
Oct 17, 2023 | 47.54 | 48.13 | 46.38 | 46.94 | 1,669,204 | +1.53(+3.36%) |
Oct 16, 2023 | 45.41 | 45.86 | 45.17 | 45.41 | 1,612,068 | +2.10(+4.84%) |
Oct 13, 2023 | 43.28 | 43.99 | 42.97 | 43.31 | 2,168,890 | -2.35(-5.14%) |
Oct 12, 2023 | 42.88 | 45.91 | 42.69 | 45.66 | 3,531,350 | +3.40(+8.04%) |
Oct 11, 2023 | 43.15 | 43.56 | 42.23 | 42.26 | 3,388,039 | -2.79(-6.19%) |
Oct 10, 2023 | 46.24 | 46.79 | 44.23 | 45.05 | 4,606,936 | +0.18(+0.41%) |
Oct 09, 2023 | 46.96 | 47.94 | 44.85 | 44.87 | 2,183,752 | -3.36(-6.97%) |
Oct 06, 2023 | 49.13 | 49.42 | 46.77 | 48.23 | 4,135,118 | +1.75(+3.76%) |
Oct 05, 2023 | 46.08 | 46.78 | 45.92 | 46.48 | 2,442,767 | +0.74(+1.63%) |
Oct 04, 2023 | 46.61 | 47.23 | 45.64 | 45.74 | 3,965,631 | -1.92(-4.03%) |
Oct 03, 2023 | 45.82 | 48.01 | 45.27 | 47.66 | 2,877,224 | +2.88(+6.43%) |
Oct 02, 2023 | 43.59 | 45.15 | 43.38 | 44.78 | 2,567,686 | +2.16(+5.07%) |
Sep 29, 2023 | 41.77 | 43.46 | 41.49 | 42.62 | 4,490,111 | -0.04(-0.09%) |
Sep 28, 2023 | 44.14 | 44.90 | 42.55 | 42.66 | 3,004,058 | -0.28(-0.65%) |
Sep 27, 2023 | 41.34 | 43.40 | 41.21 | 42.94 | 3,298,232 | +0.69(+1.62%) |
Sep 26, 2023 | 41.44 | 42.48 | 41.21 | 42.25 | 3,248,203 | +0.40(+0.95%) |
Sep 25, 2023 | 41.13 | 41.86 | 41.33 | 41.86 | 2,739,158 | +2.94(+7.57%) |
Sep 22, 2023 | 39.72 | 39.91 | 38.69 | 38.91 | 1,394,387 | -0.93(-2.33%) |
Sep 21, 2023 | 39.10 | 39.85 | 39.05 | 39.84 | 2,543,348 | +2.88(+7.78%) |
Sep 20, 2023 | 36.69 | 36.98 | 36.32 | 36.96 | 2,052,205 | -0.29(-0.78%) |
Sep 19, 2023 | 36.92 | 37.26 | 36.53 | 37.25 | 1,910,803 | +0.79(+2.17%) |
Sep 18, 2023 | 37.21 | 37.24 | 36.39 | 36.46 | 1,238,925 | -0.51(-1.38%) |
Sep 15, 2023 | 36.51 | 37.02 | 36.45 | 36.97 | 2,534,687 | +0.57(+1.55%) |
Sep 14, 2023 | 35.83 | 36.50 | 35.61 | 36.40 | 2,325,570 | +0.82(+2.32%) |
Sep 13, 2023 | 35.84 | 35.98 | 35.18 | 35.58 | 1,085,906 | +0.12(+0.35%) |
Sep 12, 2023 | 35.91 | 36.25 | 35.45 | 35.45 | 1,044,980 | -0.62(-1.73%) |
Sep 11, 2023 | 36.07 | 36.27 | 35.79 | 36.07 | 837,679 | +0.75(+2.12%) |
Sep 08, 2023 | 35.31 | 35.55 | 34.73 | 35.33 | 896,285 | -0.41(-1.15%) |
Sep 07, 2023 | 35.69 | 36.07 | 35.64 | 35.74 | 1,032,380 | -0.17(-0.48%) |
Sep 06, 2023 | 35.53 | 36.30 | 35.53 | 35.91 | 1,043,759 | -0.26(-0.72%) |
Sep 05, 2023 | 35.37 | 36.23 | 35.37 | 36.17 | 970,865 | +1.47(+4.23%) |
Sep 01, 2023 | 33.71 | 34.95 | 33.71 | 34.70 | 947,012 | +1.54(+4.66%) |
Aug 31, 2023 | 33.20 | 33.37 | 32.74 | 33.16 | 2,370,981 | -0.37(-1.12%) |
Aug 30, 2023 | 33.56 | 33.88 | 33.33 | 33.53 | 935,125 | +0.12(+0.34%) |
Aug 29, 2023 | 34.87 | 34.90 | 33.21 | 33.42 | 1,515,570 | -1.05(-3.03%) |
Aug 28, 2023 | 34.10 | 34.93 | 34.10 | 34.46 | 360,125 | -0.14(-0.41%) |
Aug 25, 2023 | 35.23 | 35.34 | 34.26 | 34.61 | 1,520,110 | -0.27(-0.76%) |
Aug 24, 2023 | 34.55 | 34.89 | 34.24 | 34.87 | 1,513,014 | +0.67(+1.96%) |
Aug 23, 2023 | 35.66 | 35.68 | 34.15 | 34.20 | 2,005,520 | -2.67(-7.24%) |
Aug 22, 2023 | 37.58 | 37.82 | 36.85 | 36.87 | 757,155 | -0.88(-2.32%) |
Aug 21, 2023 | 37.55 | 38.04 | 37.45 | 37.75 | 1,615,024 | +1.46(+4.03%) |
Aug 18, 2023 | 36.60 | 36.79 | 35.78 | 36.29 | 2,667,569 | -0.31(-0.86%) |
Aug 17, 2023 | 36.56 | 37.09 | 36.43 | 36.60 | 2,308,530 | +0.54(+1.51%) |
Aug 16, 2023 | 35.59 | 36.22 | 35.04 | 36.06 | 1,933,147 | +0.80(+2.26%) |
Aug 15, 2023 | 34.98 | 35.27 | 34.59 | 35.26 | 1,264,565 | +0.67(+1.95%) |
Aug 14, 2023 | 34.56 | 34.88 | 33.80 | 34.58 | 745,422 | +0.25(+0.73%) |
Aug 11, 2023 | 34.40 | 34.55 | 33.85 | 34.33 | 2,603,764 | +0.29(+0.86%) |
Aug 10, 2023 | 32.66 | 34.09 | 32.35 | 34.04 | 4,140,977 | +1.58(+4.87%) |
Aug 09, 2023 | 32.73 | 32.80 | 32.34 | 32.46 | 2,450,384 | -0.51(-1.53%) |
Aug 08, 2023 | 32.76 | 33.21 | 32.21 | 32.97 | 1,246,971 | -1.19(-3.49%) |
Aug 07, 2023 | 33.60 | 34.19 | 33.50 | 34.16 | 1,037,081 | +1.02(+3.07%) |
Aug 04, 2023 | 34.70 | 34.70 | 32.96 | 33.14 | 2,972,436 | -1.80(-5.15%) |
Aug 03, 2023 | 34.57 | 35.27 | 34.47 | 34.94 | 3,945,066 | +2.33(+7.15%) |
Aug 02, 2023 | 32.64 | 33.30 | 32.51 | 32.61 | 2,411,195 | +0.99(+3.12%) |