Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.94 | 24.35 | 22.90 | 23.56 | 1,460,238 | -0.34(-1.42%) |
Oct 30, 2023 | 28.07 | 28.36 | 21.57 | 23.90 | 6,152,794 | -5.89(-19.77%) |
Oct 27, 2023 | 31.68 | 32.23 | 29.36 | 29.79 | 856,963 | -1.89(-5.97%) |
Oct 26, 2023 | 31.40 | 32.39 | 30.73 | 31.68 | 549,261 | +0.54(+1.73%) |
Oct 25, 2023 | 32.75 | 32.75 | 31.02 | 31.14 | 644,463 | -1.84(-5.58%) |
Oct 24, 2023 | 31.93 | 33.20 | 31.42 | 32.98 | 622,876 | +1.59(+5.07%) |
Oct 23, 2023 | 31.00 | 32.20 | 30.54 | 31.39 | 842,714 | -0.21(-0.66%) |
Oct 20, 2023 | 31.70 | 32.97 | 31.31 | 31.60 | 1,225,099 | -0.09(-0.28%) |
Oct 19, 2023 | 33.05 | 33.08 | 31.14 | 31.69 | 1,718,902 | -1.32(-4.00%) |
Oct 18, 2023 | 35.92 | 36.40 | 32.33 | 33.01 | 2,454,314 | -3.65(-9.96%) |
Oct 17, 2023 | 36.38 | 37.35 | 35.15 | 36.66 | 1,558,366 | -0.65(-1.74%) |
Oct 16, 2023 | 38.80 | 38.95 | 37.05 | 37.31 | 1,410,779 | -1.43(-3.69%) |
Oct 13, 2023 | 40.05 | 40.21 | 38.21 | 38.74 | 1,085,662 | -1.32(-3.30%) |
Oct 12, 2023 | 41.18 | 41.67 | 39.19 | 40.06 | 894,382 | -0.11(-0.27%) |
Oct 11, 2023 | 40.20 | 41.64 | 38.73 | 40.17 | 1,403,033 | -0.02(-0.05%) |
Oct 10, 2023 | 37.45 | 42.74 | 37.22 | 40.19 | 1,770,292 | +3.03(+8.15%) |
Oct 09, 2023 | 37.73 | 38.16 | 35.02 | 37.16 | 1,824,838 | -1.48(-3.83%) |
Oct 06, 2023 | 38.75 | 39.88 | 35.36 | 38.64 | 6,647,796 | -5.57(-12.60%) |
Oct 05, 2023 | 45.01 | 45.99 | 44.02 | 44.21 | 1,254,414 | -0.93(-2.06%) |
Oct 04, 2023 | 43.38 | 45.45 | 43.38 | 45.14 | 654,310 | +1.96(+4.54%) |
Oct 03, 2023 | 46.05 | 46.17 | 42.77 | 43.18 | 1,066,677 | -3.58(-7.66%) |
Oct 02, 2023 | 45.95 | 48.28 | 45.88 | 46.76 | 948,589 | +1.06(+2.32%) |
Sep 29, 2023 | 47.27 | 47.71 | 45.28 | 45.70 | 691,094 | -0.53(-1.15%) |
Sep 28, 2023 | 45.60 | 47.74 | 44.95 | 46.23 | 442,455 | +0.80(+1.76%) |
Sep 27, 2023 | 43.90 | 45.91 | 43.90 | 45.43 | 548,591 | +2.09(+4.82%) |
Sep 26, 2023 | 43.24 | 44.45 | 43.01 | 43.34 | 520,587 | -1.03(-2.32%) |
Sep 25, 2023 | 42.63 | 44.40 | 43.46 | 44.37 | 531,863 | +1.71(+4.01%) |
Sep 22, 2023 | 43.10 | 43.81 | 42.14 | 42.66 | 482,598 | +0.10(+0.23%) |
Sep 21, 2023 | 44.08 | 44.25 | 41.17 | 42.56 | 1,190,985 | -2.82(-6.21%) |
Sep 20, 2023 | 49.00 | 49.84 | 45.28 | 45.38 | 600,588 | -3.27(-6.72%) |
Sep 19, 2023 | 48.99 | 49.63 | 47.65 | 48.65 | 428,635 | -0.50(-1.02%) |
Sep 18, 2023 | 47.99 | 51.08 | 47.08 | 49.15 | 963,372 | +2.08(+4.42%) |
Sep 15, 2023 | 48.11 | 48.20 | 46.14 | 47.07 | 741,479 | -1.39(-2.87%) |
Sep 14, 2023 | 47.23 | 48.90 | 46.62 | 48.46 | 443,154 | +1.71(+3.66%) |
Sep 13, 2023 | 47.15 | 48.30 | 46.39 | 46.75 | 501,322 | -0.69(-1.45%) |
Sep 12, 2023 | 48.00 | 49.66 | 47.38 | 47.44 | 395,155 | -0.78(-1.62%) |
Sep 11, 2023 | 50.35 | 50.68 | 47.56 | 48.22 | 510,774 | -1.23(-2.49%) |
Sep 08, 2023 | 49.77 | 50.84 | 49.10 | 49.45 | 525,141 | -0.45(-0.90%) |
Sep 07, 2023 | 51.30 | 51.66 | 48.20 | 49.90 | 945,486 | -2.91(-5.51%) |
Sep 06, 2023 | 50.70 | 53.05 | 50.27 | 52.81 | 733,551 | +1.40(+2.71%) |
Sep 05, 2023 | 51.33 | 52.14 | 49.59 | 51.41 | 772,882 | -0.23(-0.44%) |
Sep 01, 2023 | 51.70 | 52.45 | 49.80 | 51.64 | 738,439 | +0.63(+1.24%) |
Aug 31, 2023 | 50.20 | 51.49 | 49.95 | 51.01 | 913,842 | +1.02(+2.04%) |
Aug 30, 2023 | 48.00 | 51.33 | 47.64 | 49.99 | 1,249,970 | +1.81(+3.76%) |
Aug 29, 2023 | 44.00 | 48.59 | 43.05 | 48.18 | 1,548,752 | +3.56(+7.98%) |
Aug 28, 2023 | 44.15 | 45.97 | 43.52 | 44.62 | 1,125,775 | +3.12(+7.52%) |
Aug 25, 2023 | 40.83 | 41.97 | 38.86 | 41.50 | 648,423 | +0.68(+1.67%) |
Aug 24, 2023 | 44.16 | 44.86 | 40.76 | 40.82 | 647,177 | -1.86(-4.36%) |
Aug 23, 2023 | 40.38 | 43.52 | 40.30 | 42.68 | 805,739 | +2.41(+5.98%) |
Aug 22, 2023 | 42.55 | 43.05 | 40.01 | 40.27 | 669,301 | -0.62(-1.52%) |
Aug 21, 2023 | 41.00 | 41.30 | 39.83 | 40.89 | 606,440 | +0.46(+1.14%) |
Aug 18, 2023 | 39.13 | 40.82 | 38.88 | 40.43 | 706,363 | +0.54(+1.35%) |
Aug 17, 2023 | 41.94 | 42.41 | 39.60 | 39.89 | 1,250,178 | -2.21(-5.25%) |
Aug 16, 2023 | 43.50 | 44.21 | 41.80 | 42.10 | 766,606 | -1.53(-3.51%) |
Aug 15, 2023 | 45.57 | 45.76 | 42.43 | 43.63 | 961,731 | -2.14(-4.68%) |
Aug 14, 2023 | 45.19 | 45.86 | 44.50 | 45.77 | 1,034,613 | +0.08(+0.18%) |
Aug 11, 2023 | 48.00 | 48.29 | 45.53 | 45.69 | 777,255 | -3.02(-6.20%) |
Aug 10, 2023 | 48.50 | 51.20 | 48.22 | 48.71 | 1,159,841 | +0.99(+2.07%) |
Aug 09, 2023 | 48.00 | 48.57 | 45.81 | 47.72 | 770,315 | -0.33(-0.69%) |
Aug 08, 2023 | 47.75 | 48.67 | 46.60 | 48.05 | 588,339 | +0.10(+0.21%) |
Aug 07, 2023 | 49.78 | 50.46 | 45.79 | 47.95 | 993,927 | -1.71(-3.44%) |
Aug 04, 2023 | 48.73 | 51.35 | 47.02 | 49.66 | 886,647 | +0.77(+1.57%) |
Aug 03, 2023 | 49.33 | 50.84 | 48.76 | 48.89 | 588,867 | -1.16(-2.32%) |
Aug 02, 2023 | 52.50 | 52.98 | 49.42 | 50.05 | 1,000,193 | -3.64(-6.78%) |