Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 43.67 | 45.05 | 42.69 | 44.53 | 4,953,709 | +0.80(+1.83%) |
Oct 30, 2023 | 44.87 | 45.94 | 43.40 | 43.73 | 4,950,202 | -0.78(-1.75%) |
Oct 27, 2023 | 46.94 | 46.97 | 44.19 | 44.50 | 3,714,476 | -2.46(-5.23%) |
Oct 26, 2023 | 45.20 | 48.81 | 45.02 | 46.96 | 7,944,988 | -6.19(-11.65%) |
Oct 25, 2023 | 53.02 | 53.25 | 52.20 | 53.15 | 1,841,097 | -0.23(-0.44%) |
Oct 24, 2023 | 52.71 | 53.64 | 52.64 | 53.39 | 1,454,776 | +0.77(+1.46%) |
Oct 23, 2023 | 54.00 | 54.00 | 52.43 | 52.62 | 1,781,724 | -1.81(-3.32%) |
Oct 20, 2023 | 54.78 | 55.10 | 53.48 | 54.43 | 1,448,686 | -0.54(-0.99%) |
Oct 19, 2023 | 56.26 | 56.38 | 54.84 | 54.97 | 989,038 | -1.35(-2.40%) |
Oct 18, 2023 | 56.41 | 56.67 | 55.83 | 56.32 | 1,083,556 | -0.39(-0.68%) |
Oct 17, 2023 | 54.95 | 57.29 | 54.65 | 56.71 | 2,342,197 | +1.54(+2.80%) |
Oct 16, 2023 | 54.81 | 55.74 | 54.26 | 55.16 | 1,402,639 | +0.81(+1.48%) |
Oct 13, 2023 | 53.78 | 54.55 | 53.28 | 54.36 | 1,729,652 | +0.34(+0.63%) |
Oct 12, 2023 | 56.54 | 56.64 | 53.65 | 54.02 | 2,507,001 | -2.52(-4.46%) |
Oct 11, 2023 | 57.92 | 58.16 | 56.14 | 56.54 | 1,850,454 | -1.28(-2.22%) |
Oct 10, 2023 | 57.09 | 58.32 | 57.03 | 57.82 | 1,749,374 | +0.80(+1.40%) |
Oct 09, 2023 | 57.01 | 57.12 | 56.15 | 57.03 | 1,172,496 | -0.02(-0.03%) |
Oct 06, 2023 | 57.80 | 57.99 | 56.07 | 57.05 | 1,868,968 | -1.12(-1.92%) |
Oct 05, 2023 | 60.34 | 60.34 | 58.12 | 58.16 | 1,537,474 | -2.31(-3.82%) |
Oct 04, 2023 | 61.07 | 61.46 | 60.06 | 60.47 | 1,545,496 | -0.68(-1.11%) |
Oct 03, 2023 | 62.18 | 62.34 | 60.88 | 61.15 | 1,919,680 | -1.25(-2.01%) |
Oct 02, 2023 | 63.86 | 63.99 | 62.23 | 62.41 | 1,498,119 | -1.81(-2.81%) |
Sep 29, 2023 | 64.18 | 64.65 | 63.77 | 64.21 | 1,026,031 | +0.54(+0.85%) |
Sep 28, 2023 | 62.84 | 63.74 | 62.70 | 63.67 | 1,185,879 | +0.57(+0.91%) |
Sep 27, 2023 | 64.60 | 64.76 | 62.82 | 63.10 | 1,933,054 | -0.27(-0.43%) |
Sep 26, 2023 | 64.16 | 64.50 | 63.32 | 63.37 | 942,282 | -1.35(-2.09%) |
Sep 25, 2023 | 63.33 | 65.06 | 63.71 | 64.72 | 1,504,185 | +1.39(+2.19%) |
Sep 22, 2023 | 64.58 | 64.93 | 63.26 | 63.33 | 1,063,739 | -1.22(-1.89%) |
Sep 21, 2023 | 64.38 | 65.11 | 64.29 | 64.55 | 886,357 | -0.17(-0.26%) |
Sep 20, 2023 | 64.33 | 65.34 | 64.33 | 64.72 | 1,020,985 | +0.37(+0.57%) |
Sep 19, 2023 | 63.93 | 64.58 | 63.81 | 64.35 | 974,043 | +0.26(+0.41%) |
Sep 18, 2023 | 64.53 | 64.95 | 63.87 | 64.09 | 1,545,391 | -0.35(-0.54%) |
Sep 15, 2023 | 65.45 | 65.72 | 64.32 | 64.44 | 4,011,047 | -1.71(-2.58%) |
Sep 14, 2023 | 67.46 | 67.58 | 66.12 | 66.14 | 1,729,382 | -1.02(-1.52%) |
Sep 13, 2023 | 68.28 | 68.54 | 66.92 | 67.16 | 1,818,322 | -1.15(-1.68%) |
Sep 12, 2023 | 67.98 | 68.84 | 67.71 | 68.31 | 1,175,055 | +0.59(+0.87%) |
Sep 11, 2023 | 68.17 | 68.85 | 67.49 | 67.72 | 1,444,834 | -0.18(-0.27%) |
Sep 08, 2023 | 68.19 | 68.37 | 67.58 | 67.90 | 2,011,188 | -0.40(-0.58%) |
Sep 07, 2023 | 70.35 | 70.42 | 67.49 | 68.30 | 2,920,489 | -2.50(-3.52%) |
Sep 06, 2023 | 70.52 | 71.43 | 70.35 | 70.80 | 2,445,406 | +0.27(+0.39%) |
Sep 05, 2023 | 70.54 | 70.79 | 69.47 | 70.52 | 2,279,350 | -0.15(-0.21%) |
Sep 01, 2023 | 70.27 | 70.81 | 69.91 | 70.67 | 1,291,226 | +0.77(+1.10%) |
Aug 31, 2023 | 69.57 | 70.52 | 69.32 | 69.90 | 1,470,353 | +0.55(+0.80%) |
Aug 30, 2023 | 69.26 | 69.38 | 68.56 | 69.35 | 1,086,922 | +0.43(+0.62%) |
Aug 29, 2023 | 68.59 | 69.14 | 67.86 | 68.92 | 1,562,591 | +0.33(+0.48%) |
Aug 28, 2023 | 67.82 | 68.82 | 67.43 | 68.59 | 2,150,770 | +0.94(+1.39%) |
Aug 25, 2023 | 66.12 | 68.32 | 65.89 | 67.65 | 3,467,463 | +3.62(+5.66%) |
Aug 24, 2023 | 64.70 | 64.86 | 63.73 | 64.03 | 1,763,249 | -0.86(-1.33%) |
Aug 23, 2023 | 65.02 | 65.58 | 64.38 | 64.89 | 1,694,872 | -0.84(-1.28%) |
Aug 22, 2023 | 63.58 | 66.49 | 63.54 | 65.74 | 4,139,595 | +4.33(+7.05%) |
Aug 21, 2023 | 61.75 | 62.35 | 61.18 | 61.41 | 925,995 | -0.50(-0.80%) |
Aug 18, 2023 | 61.24 | 62.09 | 60.97 | 61.90 | 783,985 | +0.08(+0.13%) |
Aug 17, 2023 | 62.98 | 63.67 | 61.81 | 61.82 | 920,643 | -0.93(-1.49%) |
Aug 16, 2023 | 61.90 | 63.17 | 61.89 | 62.76 | 941,510 | +0.59(+0.95%) |
Aug 15, 2023 | 63.25 | 63.64 | 61.98 | 62.16 | 1,488,626 | -1.54(-2.42%) |
Aug 14, 2023 | 63.60 | 63.85 | 62.55 | 63.71 | 1,502,797 | -0.15(-0.23%) |
Aug 11, 2023 | 63.11 | 64.02 | 62.81 | 63.85 | 928,855 | +0.66(+1.04%) |
Aug 10, 2023 | 64.48 | 64.69 | 63.14 | 63.19 | 891,407 | -0.94(-1.47%) |
Aug 09, 2023 | 63.79 | 64.56 | 63.56 | 64.14 | 1,305,992 | +0.37(+0.58%) |
Aug 08, 2023 | 62.29 | 63.84 | 62.14 | 63.77 | 1,753,686 | +0.87(+1.39%) |
Aug 07, 2023 | 61.81 | 63.07 | 61.53 | 62.89 | 1,824,778 | +1.00(+1.62%) |
Aug 04, 2023 | 63.26 | 63.28 | 61.41 | 61.89 | 2,448,432 | -1.30(-2.06%) |
Aug 03, 2023 | 64.08 | 65.91 | 62.61 | 63.19 | 4,209,449 | +0.70(+1.12%) |
Aug 02, 2023 | 62.51 | 62.63 | 61.82 | 62.49 | 2,437,780 | -0.17(-0.28%) |