Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 44.35 | 45.83 | 44.35 | 45.45 | 470,709 | +1.43(+3.25%) |
Oct 30, 2023 | 46.66 | 46.77 | 44.00 | 44.02 | 647,520 | -2.35(-5.07%) |
Oct 27, 2023 | 47.81 | 48.20 | 46.30 | 46.37 | 357,065 | -1.47(-3.07%) |
Oct 26, 2023 | 47.50 | 48.94 | 47.41 | 47.84 | 452,671 | +0.30(+0.63%) |
Oct 25, 2023 | 49.85 | 49.85 | 47.47 | 47.54 | 473,713 | -2.95(-5.84%) |
Oct 24, 2023 | 49.24 | 50.52 | 47.82 | 50.49 | 472,679 | +1.45(+2.96%) |
Oct 23, 2023 | 49.36 | 50.01 | 48.97 | 49.04 | 285,223 | -0.57(-1.15%) |
Oct 20, 2023 | 50.05 | 50.53 | 49.51 | 49.61 | 493,039 | -0.45(-0.90%) |
Oct 19, 2023 | 50.76 | 50.93 | 49.93 | 50.06 | 483,265 | -0.62(-1.22%) |
Oct 18, 2023 | 51.22 | 51.86 | 49.65 | 50.68 | 549,991 | -1.41(-2.71%) |
Oct 17, 2023 | 49.47 | 53.15 | 49.47 | 52.09 | 761,754 | +2.27(+4.56%) |
Oct 16, 2023 | 50.16 | 50.74 | 49.70 | 49.82 | 659,300 | -0.21(-0.42%) |
Oct 13, 2023 | 50.53 | 50.85 | 49.76 | 50.03 | 521,336 | -0.49(-0.97%) |
Oct 12, 2023 | 51.60 | 51.70 | 50.11 | 50.52 | 886,815 | -0.94(-1.83%) |
Oct 11, 2023 | 51.41 | 51.84 | 51.16 | 51.46 | 794,090 | +0.05(+0.10%) |
Oct 10, 2023 | 49.84 | 51.81 | 49.84 | 51.41 | 569,800 | +1.13(+2.25%) |
Oct 09, 2023 | 49.35 | 50.91 | 49.10 | 50.28 | 785,949 | +0.68(+1.37%) |
Oct 06, 2023 | 48.89 | 49.89 | 48.89 | 49.60 | 637,398 | +0.10(+0.20%) |
Oct 05, 2023 | 49.21 | 49.63 | 48.51 | 49.50 | 676,922 | +0.04(+0.08%) |
Oct 04, 2023 | 48.73 | 49.54 | 47.96 | 49.46 | 572,455 | +0.58(+1.19%) |
Oct 03, 2023 | 49.53 | 49.86 | 48.87 | 48.88 | 527,010 | -0.89(-1.79%) |
Oct 02, 2023 | 49.95 | 49.95 | 49.05 | 49.77 | 766,090 | -0.42(-0.84%) |
Sep 29, 2023 | 50.17 | 50.62 | 49.91 | 50.19 | 1,277,765 | +0.62(+1.25%) |
Sep 28, 2023 | 47.97 | 50.18 | 47.81 | 49.57 | 1,297,666 | +1.67(+3.49%) |
Sep 27, 2023 | 48.39 | 48.59 | 46.95 | 47.90 | 1,165,895 | +0.00(+0.00%) |
Sep 26, 2023 | 47.91 | 49.02 | 47.75 | 47.90 | 717,843 | -0.64(-1.32%) |
Sep 25, 2023 | 47.80 | 48.95 | 48.49 | 48.54 | 506,488 | +0.30(+0.62%) |
Sep 22, 2023 | 48.95 | 48.95 | 48.06 | 48.24 | 499,788 | -0.42(-0.86%) |
Sep 21, 2023 | 49.21 | 49.47 | 48.65 | 48.66 | 507,054 | -0.95(-1.91%) |
Sep 20, 2023 | 49.69 | 50.37 | 49.57 | 49.61 | 465,878 | +0.27(+0.55%) |
Sep 19, 2023 | 50.81 | 50.81 | 49.23 | 49.34 | 852,896 | -1.47(-2.89%) |
Sep 18, 2023 | 51.18 | 51.24 | 50.41 | 50.81 | 1,241,939 | -0.29(-0.57%) |
Sep 15, 2023 | 50.90 | 52.51 | 50.77 | 51.10 | 3,892,879 | +0.33(+0.65%) |
Sep 14, 2023 | 51.07 | 51.58 | 50.36 | 50.77 | 621,909 | -0.05(-0.10%) |
Sep 13, 2023 | 50.49 | 51.55 | 50.23 | 50.82 | 647,716 | +0.16(+0.32%) |
Sep 12, 2023 | 51.98 | 51.98 | 50.63 | 50.66 | 641,497 | -1.39(-2.67%) |
Sep 11, 2023 | 52.32 | 53.20 | 51.45 | 52.05 | 431,450 | -0.12(-0.23%) |
Sep 08, 2023 | 52.66 | 52.71 | 51.75 | 52.17 | 803,375 | -0.47(-0.89%) |
Sep 07, 2023 | 53.05 | 53.10 | 52.29 | 52.64 | 794,974 | -0.82(-1.53%) |
Sep 06, 2023 | 54.18 | 54.20 | 53.17 | 53.46 | 688,903 | -0.61(-1.13%) |
Sep 05, 2023 | 55.92 | 55.92 | 53.98 | 54.07 | 929,918 | -2.42(-4.28%) |
Sep 01, 2023 | 56.92 | 57.42 | 56.18 | 56.49 | 415,169 | +0.06(+0.11%) |
Aug 31, 2023 | 56.64 | 56.64 | 56.14 | 56.43 | 605,736 | -0.15(-0.27%) |
Aug 30, 2023 | 55.43 | 57.10 | 55.08 | 56.58 | 914,467 | +1.25(+2.26%) |
Aug 29, 2023 | 53.80 | 55.34 | 53.69 | 55.33 | 639,611 | +1.53(+2.84%) |
Aug 28, 2023 | 54.86 | 55.42 | 53.69 | 53.80 | 616,518 | -0.87(-1.59%) |
Aug 25, 2023 | 55.11 | 55.24 | 54.31 | 54.67 | 714,922 | -0.16(-0.29%) |
Aug 24, 2023 | 55.95 | 55.95 | 54.21 | 54.83 | 649,556 | -0.94(-1.69%) |
Aug 23, 2023 | 55.69 | 55.78 | 55.20 | 55.77 | 498,457 | +0.39(+0.70%) |
Aug 22, 2023 | 55.54 | 56.17 | 55.19 | 55.38 | 484,353 | -0.25(-0.45%) |
Aug 21, 2023 | 55.49 | 56.05 | 54.99 | 55.63 | 423,328 | +0.34(+0.61%) |
Aug 18, 2023 | 54.17 | 55.52 | 54.01 | 55.29 | 501,448 | +0.51(+0.93%) |
Aug 17, 2023 | 55.29 | 55.64 | 54.72 | 54.78 | 748,382 | -0.34(-0.62%) |
Aug 16, 2023 | 56.20 | 56.41 | 55.07 | 55.12 | 600,272 | -1.85(-3.25%) |
Aug 15, 2023 | 56.07 | 57.40 | 55.88 | 56.97 | 1,412,160 | +0.90(+1.61%) |
Aug 14, 2023 | 55.89 | 56.50 | 55.54 | 56.07 | 772,180 | -0.08(-0.14%) |
Aug 11, 2023 | 55.40 | 56.56 | 54.88 | 56.15 | 834,134 | +0.45(+0.81%) |
Aug 10, 2023 | 56.89 | 58.21 | 54.97 | 55.70 | 1,256,119 | -2.06(-3.57%) |
Aug 09, 2023 | 55.62 | 61.19 | 55.39 | 57.76 | 3,887,986 | +9.76(+20.33%) |
Aug 08, 2023 | 47.51 | 48.21 | 46.95 | 48.00 | 1,175,524 | +0.57(+1.20%) |
Aug 07, 2023 | 47.50 | 47.81 | 46.48 | 47.43 | 665,399 | -0.11(-0.23%) |
Aug 04, 2023 | 46.15 | 48.54 | 45.89 | 47.54 | 905,052 | +1.20(+2.59%) |
Aug 03, 2023 | 46.27 | 47.00 | 45.42 | 46.34 | 488,251 | +0.19(+0.41%) |
Aug 02, 2023 | 45.45 | 46.39 | 44.71 | 46.15 | 694,223 | +0.03(+0.07%) |