Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 40.07 | 40.54 | 39.62 | 39.89 | 5,020,870 | -0.20(-0.50%) |
Oct 30, 2023 | 39.99 | 40.41 | 38.85 | 40.09 | 4,144,739 | +0.95(+2.43%) |
Oct 27, 2023 | 39.16 | 40.12 | 38.61 | 39.14 | 3,602,261 | +0.38(+0.98%) |
Oct 26, 2023 | 38.60 | 39.81 | 38.33 | 38.76 | 3,311,541 | +0.22(+0.57%) |
Oct 25, 2023 | 40.25 | 40.61 | 38.50 | 38.54 | 5,139,033 | -3.12(-7.49%) |
Oct 24, 2023 | 41.88 | 42.41 | 41.52 | 41.66 | 2,575,784 | +0.30(+0.73%) |
Oct 23, 2023 | 41.10 | 42.63 | 40.86 | 41.36 | 2,874,916 | +0.02(+0.05%) |
Oct 20, 2023 | 41.83 | 42.06 | 40.79 | 41.34 | 2,545,360 | -0.57(-1.36%) |
Oct 19, 2023 | 43.15 | 43.50 | 41.74 | 41.91 | 3,746,820 | -0.61(-1.43%) |
Oct 18, 2023 | 43.22 | 43.73 | 42.28 | 42.52 | 2,866,507 | -1.35(-3.08%) |
Oct 17, 2023 | 43.16 | 44.84 | 43.16 | 43.87 | 2,741,327 | +0.26(+0.60%) |
Oct 16, 2023 | 42.89 | 43.95 | 42.40 | 43.61 | 2,324,979 | +1.23(+2.90%) |
Oct 13, 2023 | 43.64 | 44.30 | 41.90 | 42.38 | 2,986,658 | -1.60(-3.64%) |
Oct 12, 2023 | 46.72 | 46.78 | 43.66 | 43.98 | 3,485,469 | -3.03(-6.45%) |
Oct 11, 2023 | 46.37 | 47.76 | 46.35 | 47.01 | 3,479,544 | +1.25(+2.73%) |
Oct 10, 2023 | 45.10 | 46.49 | 45.10 | 45.76 | 2,032,352 | +1.04(+2.33%) |
Oct 09, 2023 | 43.66 | 45.00 | 42.32 | 44.72 | 2,317,974 | +0.12(+0.27%) |
Oct 06, 2023 | 43.09 | 45.09 | 42.92 | 44.60 | 2,566,358 | +0.92(+2.11%) |
Oct 05, 2023 | 44.23 | 44.83 | 43.05 | 43.68 | 2,253,874 | -0.66(-1.49%) |
Oct 04, 2023 | 45.07 | 45.51 | 43.90 | 44.34 | 3,591,118 | -0.75(-1.66%) |
Oct 03, 2023 | 46.00 | 47.05 | 44.91 | 45.09 | 2,619,048 | -1.77(-3.78%) |
Oct 02, 2023 | 46.82 | 47.74 | 46.28 | 46.86 | 2,825,558 | +0.51(+1.10%) |
Sep 29, 2023 | 47.25 | 48.18 | 46.20 | 46.35 | 2,259,721 | -0.43(-0.92%) |
Sep 28, 2023 | 46.13 | 47.91 | 45.82 | 46.78 | 2,555,545 | +0.80(+1.74%) |
Sep 27, 2023 | 45.87 | 46.84 | 45.23 | 45.98 | 2,583,616 | +0.16(+0.35%) |
Sep 26, 2023 | 46.05 | 46.77 | 45.50 | 45.82 | 2,118,886 | -0.30(-0.65%) |
Sep 25, 2023 | 45.28 | 46.20 | 45.69 | 46.12 | 2,064,140 | +0.12(+0.26%) |
Sep 22, 2023 | 47.92 | 48.18 | 45.94 | 46.00 | 3,278,519 | -1.51(-3.18%) |
Sep 21, 2023 | 49.66 | 49.73 | 47.47 | 47.51 | 3,021,744 | -2.66(-5.30%) |
Sep 20, 2023 | 49.95 | 51.23 | 49.94 | 50.17 | 2,007,650 | +0.36(+0.72%) |
Sep 19, 2023 | 50.85 | 50.87 | 49.48 | 49.81 | 3,107,404 | -1.17(-2.30%) |
Sep 18, 2023 | 52.59 | 52.63 | 50.95 | 50.98 | 2,349,353 | -1.89(-3.57%) |
Sep 15, 2023 | 53.28 | 54.16 | 52.34 | 52.87 | 2,821,127 | -0.70(-1.31%) |
Sep 14, 2023 | 53.03 | 53.67 | 52.20 | 53.57 | 1,786,244 | +1.22(+2.33%) |
Sep 13, 2023 | 53.83 | 53.89 | 51.96 | 52.35 | 1,946,289 | -1.47(-2.73%) |
Sep 12, 2023 | 53.50 | 54.64 | 53.35 | 53.82 | 1,536,488 | +0.38(+0.71%) |
Sep 11, 2023 | 55.49 | 55.71 | 52.46 | 53.44 | 2,852,477 | -1.51(-2.75%) |
Sep 08, 2023 | 53.42 | 55.13 | 53.40 | 54.95 | 3,125,210 | +1.58(+2.96%) |
Sep 07, 2023 | 53.39 | 53.73 | 52.87 | 53.37 | 1,674,490 | -0.37(-0.69%) |
Sep 06, 2023 | 53.63 | 54.17 | 53.15 | 53.74 | 1,978,856 | -0.33(-0.61%) |
Sep 05, 2023 | 55.26 | 55.64 | 53.89 | 54.07 | 2,605,124 | -1.68(-3.01%) |
Sep 01, 2023 | 55.64 | 56.30 | 55.13 | 55.75 | 1,953,995 | +0.49(+0.89%) |
Aug 31, 2023 | 54.30 | 55.83 | 54.24 | 55.26 | 2,402,487 | +1.34(+2.49%) |
Aug 30, 2023 | 52.42 | 54.15 | 52.42 | 53.92 | 1,694,761 | +1.04(+1.97%) |
Aug 29, 2023 | 51.62 | 53.73 | 51.46 | 52.88 | 1,865,738 | +0.91(+1.75%) |
Aug 28, 2023 | 52.08 | 52.65 | 51.59 | 51.97 | 1,525,342 | +0.12(+0.23%) |
Aug 25, 2023 | 52.05 | 52.56 | 51.15 | 51.85 | 1,978,461 | +0.02(+0.04%) |
Aug 24, 2023 | 52.60 | 53.51 | 51.77 | 51.83 | 2,255,981 | -1.27(-2.39%) |
Aug 23, 2023 | 51.60 | 53.23 | 50.77 | 53.10 | 2,164,978 | +1.49(+2.89%) |
Aug 22, 2023 | 51.93 | 52.12 | 51.09 | 51.61 | 2,274,424 | +0.32(+0.62%) |
Aug 21, 2023 | 52.44 | 52.44 | 51.08 | 51.29 | 3,834,575 | -0.81(-1.55%) |
Aug 18, 2023 | 51.27 | 52.94 | 51.02 | 52.10 | 2,067,958 | -0.60(-1.14%) |
Aug 17, 2023 | 53.91 | 54.07 | 52.46 | 52.70 | 1,934,807 | -0.81(-1.51%) |
Aug 16, 2023 | 54.13 | 54.67 | 53.43 | 53.51 | 1,562,477 | -0.59(-1.09%) |
Aug 15, 2023 | 54.01 | 54.52 | 53.59 | 54.10 | 1,716,167 | -0.71(-1.30%) |
Aug 14, 2023 | 54.04 | 54.98 | 53.93 | 54.81 | 1,463,536 | -0.07(-0.13%) |
Aug 11, 2023 | 55.88 | 56.04 | 53.95 | 54.88 | 2,216,671 | -1.65(-2.92%) |
Aug 10, 2023 | 56.40 | 57.24 | 56.13 | 56.53 | 2,247,966 | +1.00(+1.80%) |
Aug 09, 2023 | 56.95 | 58.29 | 55.39 | 55.53 | 3,576,835 | -1.07(-1.89%) |
Aug 08, 2023 | 54.82 | 56.80 | 54.47 | 56.60 | 1,983,243 | +0.45(+0.80%) |
Aug 07, 2023 | 55.91 | 57.18 | 55.65 | 56.15 | 2,211,329 | +0.70(+1.26%) |
Aug 04, 2023 | 55.77 | 57.19 | 54.94 | 55.45 | 2,391,030 | +0.45(+0.82%) |
Aug 03, 2023 | 54.50 | 55.19 | 53.96 | 55.00 | 3,679,985 | -0.29(-0.52%) |
Aug 02, 2023 | 56.80 | 57.78 | 54.89 | 55.29 | 3,950,498 | -2.50(-4.33%) |