Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 38.27 | 38.50 | 34.13 | 35.53 | 1,788,603 | -2.62(-6.87%) |
Oct 30, 2023 | 37.73 | 38.18 | 37.46 | 38.15 | 706,459 | +0.42(+1.11%) |
Oct 27, 2023 | 37.08 | 37.86 | 36.64 | 37.73 | 655,513 | +0.47(+1.26%) |
Oct 26, 2023 | 37.17 | 37.55 | 36.52 | 37.26 | 629,763 | +0.02(+0.05%) |
Oct 25, 2023 | 37.86 | 37.86 | 36.91 | 37.24 | 476,798 | -1.13(-2.95%) |
Oct 24, 2023 | 37.79 | 39.02 | 37.79 | 38.37 | 366,974 | +0.94(+2.51%) |
Oct 23, 2023 | 37.48 | 38.55 | 37.23 | 37.43 | 475,532 | -0.38(-1.01%) |
Oct 20, 2023 | 38.28 | 38.37 | 37.73 | 37.81 | 578,589 | -0.46(-1.20%) |
Oct 19, 2023 | 39.72 | 40.09 | 38.23 | 38.27 | 602,851 | -1.38(-3.48%) |
Oct 18, 2023 | 40.80 | 41.04 | 39.41 | 39.65 | 603,325 | -1.45(-3.53%) |
Oct 17, 2023 | 40.80 | 41.70 | 40.80 | 41.10 | 384,773 | -0.15(-0.36%) |
Oct 16, 2023 | 41.70 | 42.11 | 41.22 | 41.25 | 268,399 | -0.33(-0.79%) |
Oct 13, 2023 | 42.31 | 42.31 | 41.02 | 41.58 | 258,225 | -0.66(-1.56%) |
Oct 12, 2023 | 44.00 | 44.00 | 41.86 | 42.24 | 352,945 | -1.48(-3.39%) |
Oct 11, 2023 | 44.57 | 44.65 | 43.38 | 43.72 | 284,859 | -0.27(-0.61%) |
Oct 10, 2023 | 42.67 | 44.03 | 42.65 | 43.99 | 302,070 | +1.49(+3.51%) |
Oct 09, 2023 | 42.18 | 42.72 | 41.76 | 42.50 | 265,844 | -0.23(-0.54%) |
Oct 06, 2023 | 41.84 | 43.50 | 41.66 | 42.73 | 322,477 | +0.31(+0.73%) |
Oct 05, 2023 | 42.02 | 42.64 | 41.47 | 42.42 | 374,160 | -0.15(-0.35%) |
Oct 04, 2023 | 41.52 | 42.80 | 41.26 | 42.57 | 457,850 | +1.24(+3.00%) |
Oct 03, 2023 | 43.85 | 44.19 | 41.13 | 41.33 | 513,385 | -3.04(-6.85%) |
Oct 02, 2023 | 44.67 | 45.05 | 44.13 | 44.37 | 253,211 | -0.42(-0.94%) |
Sep 29, 2023 | 46.01 | 46.44 | 44.56 | 44.79 | 339,152 | -0.35(-0.78%) |
Sep 28, 2023 | 44.49 | 45.37 | 44.49 | 45.14 | 267,960 | +0.44(+0.98%) |
Sep 27, 2023 | 44.23 | 45.03 | 43.94 | 44.70 | 402,724 | +0.58(+1.31%) |
Sep 26, 2023 | 43.96 | 44.56 | 43.96 | 44.12 | 323,695 | -0.18(-0.41%) |
Sep 25, 2023 | 43.97 | 44.38 | 44.16 | 44.30 | 181,007 | +0.14(+0.32%) |
Sep 22, 2023 | 45.21 | 45.54 | 43.96 | 44.16 | 387,904 | -0.67(-1.49%) |
Sep 21, 2023 | 45.93 | 45.97 | 44.83 | 44.83 | 443,488 | -1.92(-4.11%) |
Sep 20, 2023 | 46.21 | 47.66 | 46.14 | 46.75 | 842,672 | +0.66(+1.43%) |
Sep 19, 2023 | 45.66 | 46.12 | 45.47 | 46.09 | 493,857 | +0.26(+0.57%) |
Sep 18, 2023 | 46.09 | 46.35 | 45.47 | 45.83 | 515,878 | -0.26(-0.56%) |
Sep 15, 2023 | 47.30 | 47.30 | 45.69 | 46.09 | 948,034 | -1.42(-2.99%) |
Sep 14, 2023 | 49.03 | 49.15 | 47.47 | 47.51 | 638,161 | -1.15(-2.36%) |
Sep 13, 2023 | 50.34 | 50.87 | 48.63 | 48.66 | 361,587 | -1.86(-3.68%) |
Sep 12, 2023 | 49.52 | 50.83 | 49.29 | 50.52 | 274,717 | +0.67(+1.34%) |
Sep 11, 2023 | 49.77 | 50.37 | 49.77 | 49.85 | 235,388 | +0.22(+0.44%) |
Sep 08, 2023 | 50.26 | 50.75 | 49.04 | 49.63 | 280,320 | -0.65(-1.29%) |
Sep 07, 2023 | 49.92 | 50.45 | 49.46 | 50.28 | 347,418 | -0.48(-0.95%) |
Sep 06, 2023 | 51.20 | 51.42 | 50.18 | 50.76 | 270,472 | -0.41(-0.80%) |
Sep 05, 2023 | 51.29 | 51.71 | 50.62 | 51.17 | 429,831 | -0.23(-0.45%) |
Sep 01, 2023 | 51.11 | 52.07 | 50.99 | 51.40 | 371,073 | +0.48(+0.94%) |
Aug 31, 2023 | 51.18 | 51.70 | 50.91 | 50.92 | 533,511 | -0.26(-0.51%) |
Aug 30, 2023 | 49.66 | 51.66 | 49.40 | 51.18 | 277,561 | +1.44(+2.90%) |
Aug 29, 2023 | 49.50 | 50.47 | 49.04 | 49.74 | 346,831 | +0.53(+1.08%) |
Aug 28, 2023 | 48.76 | 49.72 | 48.67 | 49.21 | 413,114 | +0.55(+1.13%) |
Aug 25, 2023 | 48.79 | 49.44 | 48.08 | 48.66 | 337,483 | -0.17(-0.35%) |
Aug 24, 2023 | 48.91 | 49.27 | 47.93 | 48.83 | 413,052 | +0.04(+0.08%) |
Aug 23, 2023 | 48.55 | 49.54 | 48.12 | 48.79 | 335,119 | +0.17(+0.35%) |
Aug 22, 2023 | 48.48 | 49.19 | 48.16 | 48.62 | 557,738 | +0.75(+1.57%) |
Aug 21, 2023 | 49.35 | 49.94 | 47.75 | 47.87 | 454,184 | -1.56(-3.16%) |
Aug 18, 2023 | 48.60 | 49.66 | 48.31 | 49.43 | 607,947 | +0.06(+0.12%) |
Aug 17, 2023 | 50.20 | 51.00 | 49.34 | 49.37 | 604,727 | -0.82(-1.63%) |
Aug 16, 2023 | 53.26 | 53.57 | 50.15 | 50.19 | 894,564 | -3.33(-6.22%) |
Aug 15, 2023 | 54.48 | 55.08 | 53.29 | 53.52 | 455,184 | -1.50(-2.73%) |
Aug 14, 2023 | 54.26 | 55.21 | 54.24 | 55.02 | 302,461 | +0.00(+0.00%) |
Aug 11, 2023 | 53.90 | 55.12 | 53.63 | 55.02 | 472,034 | +0.37(+0.68%) |
Aug 10, 2023 | 55.34 | 55.64 | 53.96 | 54.65 | 509,827 | -0.22(-0.40%) |
Aug 09, 2023 | 55.47 | 55.62 | 54.31 | 54.87 | 563,693 | -0.44(-0.80%) |
Aug 08, 2023 | 53.56 | 55.61 | 53.56 | 55.31 | 456,614 | +0.79(+1.45%) |
Aug 07, 2023 | 54.95 | 54.95 | 53.22 | 54.52 | 518,171 | -0.25(-0.46%) |
Aug 04, 2023 | 53.47 | 55.68 | 52.44 | 54.77 | 615,051 | +1.22(+2.28%) |
Aug 03, 2023 | 51.12 | 53.95 | 50.15 | 53.55 | 778,699 | +0.52(+0.98%) |
Aug 02, 2023 | 53.15 | 54.15 | 52.66 | 53.03 | 578,089 | -1.26(-2.32%) |