Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 36.45 | 37.99 | 36.42 | 37.00 | 520,555 | +0.62(+1.70%) |
Oct 30, 2023 | 36.27 | 36.83 | 35.75 | 36.38 | 344,685 | +0.47(+1.31%) |
Oct 27, 2023 | 36.48 | 36.79 | 35.36 | 35.91 | 400,478 | -0.62(-1.70%) |
Oct 26, 2023 | 36.18 | 37.05 | 36.18 | 36.53 | 327,119 | +0.46(+1.28%) |
Oct 25, 2023 | 38.53 | 39.00 | 36.05 | 36.07 | 632,714 | -2.95(-7.56%) |
Oct 24, 2023 | 38.84 | 39.38 | 38.40 | 39.02 | 519,497 | +0.78(+2.04%) |
Oct 23, 2023 | 39.44 | 39.82 | 38.18 | 38.24 | 489,097 | -1.76(-4.40%) |
Oct 20, 2023 | 40.24 | 40.40 | 39.66 | 40.00 | 453,303 | -0.25(-0.62%) |
Oct 19, 2023 | 41.08 | 41.38 | 40.07 | 40.25 | 427,828 | -0.85(-2.07%) |
Oct 18, 2023 | 41.99 | 41.99 | 40.90 | 41.10 | 539,554 | -1.38(-3.25%) |
Oct 17, 2023 | 42.13 | 42.97 | 41.79 | 42.48 | 408,650 | -0.02(-0.05%) |
Oct 16, 2023 | 42.20 | 43.17 | 42.05 | 42.50 | 521,079 | +0.67(+1.60%) |
Oct 13, 2023 | 41.80 | 42.13 | 41.00 | 41.83 | 392,750 | -0.17(-0.40%) |
Oct 12, 2023 | 43.62 | 43.71 | 41.86 | 42.00 | 363,725 | -1.55(-3.56%) |
Oct 11, 2023 | 43.32 | 44.02 | 43.02 | 43.55 | 560,234 | -0.02(-0.05%) |
Oct 10, 2023 | 41.21 | 43.78 | 41.21 | 43.57 | 1,200,416 | +2.73(+6.68%) |
Oct 09, 2023 | 38.43 | 40.89 | 38.35 | 40.84 | 614,892 | +1.97(+5.07%) |
Oct 06, 2023 | 38.82 | 39.45 | 38.61 | 38.87 | 411,124 | -0.37(-0.94%) |
Oct 05, 2023 | 39.88 | 40.44 | 38.72 | 39.24 | 673,338 | -0.75(-1.88%) |
Oct 04, 2023 | 41.33 | 41.38 | 39.89 | 39.99 | 975,004 | -1.15(-2.80%) |
Oct 03, 2023 | 41.87 | 42.16 | 41.09 | 41.14 | 545,020 | -1.31(-3.09%) |
Oct 02, 2023 | 43.66 | 43.84 | 42.09 | 42.45 | 700,553 | -1.58(-3.59%) |
Sep 29, 2023 | 43.62 | 44.71 | 43.19 | 44.03 | 813,292 | +0.87(+2.02%) |
Sep 28, 2023 | 44.40 | 44.71 | 43.01 | 43.16 | 707,562 | -1.50(-3.36%) |
Sep 27, 2023 | 45.91 | 46.61 | 44.15 | 44.66 | 644,577 | -0.88(-1.93%) |
Sep 26, 2023 | 46.64 | 47.15 | 45.50 | 45.54 | 513,988 | -1.64(-3.48%) |
Sep 25, 2023 | 47.59 | 47.45 | 47.04 | 47.18 | 314,109 | -0.73(-1.52%) |
Sep 22, 2023 | 47.85 | 48.31 | 47.50 | 47.91 | 433,600 | +0.31(+0.65%) |
Sep 21, 2023 | 48.81 | 49.35 | 47.58 | 47.60 | 435,298 | -1.56(-3.17%) |
Sep 20, 2023 | 49.59 | 50.04 | 49.11 | 49.16 | 388,527 | -0.06(-0.12%) |
Sep 19, 2023 | 50.01 | 50.40 | 48.96 | 49.22 | 618,685 | -0.84(-1.68%) |
Sep 18, 2023 | 50.93 | 50.93 | 50.04 | 50.06 | 337,185 | -0.66(-1.30%) |
Sep 15, 2023 | 51.38 | 51.51 | 50.33 | 50.72 | 1,911,297 | -0.79(-1.53%) |
Sep 14, 2023 | 51.22 | 51.83 | 50.56 | 51.51 | 847,460 | +0.94(+1.86%) |
Sep 13, 2023 | 50.37 | 51.37 | 50.08 | 50.57 | 824,889 | +0.18(+0.36%) |
Sep 12, 2023 | 49.82 | 50.40 | 49.51 | 50.39 | 848,745 | +0.31(+0.62%) |
Sep 11, 2023 | 50.84 | 51.11 | 49.99 | 50.08 | 609,229 | -0.57(-1.13%) |
Sep 08, 2023 | 51.66 | 51.91 | 50.47 | 50.65 | 395,835 | -0.81(-1.57%) |
Sep 07, 2023 | 52.45 | 52.49 | 50.97 | 51.46 | 593,674 | -1.18(-2.24%) |
Sep 06, 2023 | 53.98 | 54.19 | 52.60 | 52.64 | 348,415 | -1.25(-2.32%) |
Sep 05, 2023 | 54.01 | 54.41 | 53.28 | 53.89 | 386,106 | -0.68(-1.25%) |
Sep 01, 2023 | 54.73 | 55.22 | 53.87 | 54.57 | 318,028 | -0.06(-0.11%) |
Aug 31, 2023 | 54.61 | 55.58 | 54.59 | 54.63 | 474,615 | -0.05(-0.09%) |
Aug 30, 2023 | 54.25 | 55.16 | 53.92 | 54.68 | 206,772 | +0.22(+0.40%) |
Aug 29, 2023 | 53.72 | 54.57 | 53.72 | 54.46 | 308,502 | +0.78(+1.45%) |
Aug 28, 2023 | 52.78 | 53.81 | 52.46 | 53.68 | 246,486 | +0.95(+1.80%) |
Aug 25, 2023 | 52.47 | 53.17 | 52.22 | 52.73 | 223,037 | +0.42(+0.80%) |
Aug 24, 2023 | 52.07 | 53.34 | 51.84 | 52.31 | 311,796 | -0.12(-0.23%) |
Aug 23, 2023 | 52.61 | 52.81 | 52.09 | 52.43 | 238,275 | -0.14(-0.27%) |
Aug 22, 2023 | 53.18 | 53.52 | 52.23 | 52.57 | 247,190 | -0.43(-0.81%) |
Aug 21, 2023 | 52.42 | 53.11 | 52.15 | 53.00 | 230,559 | +0.42(+0.80%) |
Aug 18, 2023 | 52.02 | 53.17 | 52.02 | 52.58 | 334,190 | +0.12(+0.23%) |
Aug 17, 2023 | 53.45 | 53.45 | 52.16 | 52.46 | 523,570 | -1.01(-1.89%) |
Aug 16, 2023 | 54.96 | 55.16 | 53.46 | 53.47 | 266,234 | -1.50(-2.73%) |
Aug 15, 2023 | 54.91 | 55.48 | 54.26 | 54.97 | 410,002 | -0.18(-0.33%) |
Aug 14, 2023 | 54.55 | 55.24 | 54.06 | 55.15 | 345,722 | +0.11(+0.20%) |
Aug 11, 2023 | 54.66 | 55.17 | 54.44 | 55.04 | 249,706 | +0.28(+0.51%) |
Aug 10, 2023 | 54.26 | 54.78 | 53.49 | 54.76 | 248,460 | +0.57(+1.05%) |
Aug 09, 2023 | 54.62 | 55.00 | 54.11 | 54.19 | 289,353 | -0.46(-0.84%) |
Aug 08, 2023 | 54.49 | 54.79 | 53.11 | 54.65 | 444,696 | -0.77(-1.39%) |
Aug 07, 2023 | 55.51 | 56.18 | 55.26 | 55.42 | 602,065 | +0.26(+0.47%) |
Aug 04, 2023 | 56.99 | 59.30 | 52.20 | 55.16 | 1,906,986 | -4.65(-7.77%) |
Aug 03, 2023 | 60.10 | 60.60 | 59.20 | 59.81 | 548,191 | -0.62(-1.03%) |
Aug 02, 2023 | 60.79 | 60.85 | 59.82 | 60.43 | 242,866 | -1.05(-1.71%) |