Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 56.37 | 57.13 | 55.84 | 56.84 | 111,741 | -0.17(-0.30%) |
Oct 30, 2023 | 57.10 | 58.14 | 56.57 | 57.01 | 100,747 | +0.39(+0.68%) |
Oct 27, 2023 | 56.52 | 57.14 | 56.42 | 56.62 | 114,534 | +0.25(+0.44%) |
Oct 26, 2023 | 58.03 | 58.37 | 56.34 | 56.37 | 168,157 | -1.36(-2.36%) |
Oct 25, 2023 | 56.71 | 58.32 | 56.52 | 57.74 | 139,533 | +2.41(+4.36%) |
Oct 24, 2023 | 56.50 | 56.75 | 55.15 | 55.32 | 289,067 | -1.85(-3.23%) |
Oct 23, 2023 | 59.10 | 60.44 | 56.52 | 57.17 | 512,923 | -1.70(-2.89%) |
Oct 20, 2023 | 58.92 | 59.43 | 57.84 | 58.87 | 463,448 | +0.22(+0.38%) |
Oct 19, 2023 | 56.93 | 58.68 | 56.05 | 58.65 | 405,916 | +2.65(+4.73%) |
Oct 18, 2023 | 55.60 | 56.68 | 55.14 | 56.00 | 221,232 | +1.05(+1.91%) |
Oct 17, 2023 | 54.92 | 55.80 | 54.67 | 54.95 | 255,195 | +1.07(+1.99%) |
Oct 16, 2023 | 53.62 | 54.40 | 53.51 | 53.88 | 219,284 | +1.28(+2.44%) |
Oct 13, 2023 | 52.66 | 53.28 | 52.32 | 52.60 | 319,684 | -1.58(-2.92%) |
Oct 12, 2023 | 52.04 | 54.29 | 51.86 | 54.18 | 377,606 | +2.36(+4.56%) |
Oct 11, 2023 | 53.07 | 53.35 | 51.82 | 51.82 | 438,663 | -3.27(-5.94%) |
Oct 10, 2023 | 55.23 | 56.30 | 54.15 | 55.09 | 273,279 | -0.06(-0.11%) |
Oct 09, 2023 | 57.19 | 57.28 | 54.72 | 55.15 | 302,626 | -1.64(-2.89%) |
Oct 06, 2023 | 56.72 | 57.68 | 55.47 | 56.80 | 258,809 | +1.45(+2.62%) |
Oct 05, 2023 | 55.24 | 55.60 | 54.63 | 55.34 | 345,119 | +0.43(+0.79%) |
Oct 04, 2023 | 55.99 | 55.99 | 54.46 | 54.91 | 435,617 | -1.03(-1.84%) |
Oct 03, 2023 | 53.27 | 56.08 | 53.19 | 55.94 | 566,654 | +3.54(+6.75%) |
Oct 02, 2023 | 51.00 | 52.40 | 50.50 | 52.40 | 359,900 | +1.95(+3.86%) |
Sep 29, 2023 | 49.45 | 50.94 | 48.86 | 50.45 | 458,899 | +0.63(+1.27%) |
Sep 28, 2023 | 51.77 | 52.11 | 49.66 | 49.82 | 358,251 | +0.07(+0.15%) |
Sep 27, 2023 | 48.11 | 50.18 | 47.73 | 49.74 | 380,184 | +1.14(+2.34%) |
Sep 26, 2023 | 47.87 | 48.82 | 47.80 | 48.61 | 437,356 | +0.80(+1.67%) |
Sep 25, 2023 | 46.37 | 47.85 | 47.23 | 47.81 | 370,839 | +2.95(+6.59%) |
Sep 22, 2023 | 46.12 | 46.49 | 44.61 | 44.86 | 285,036 | -0.48(-1.05%) |
Sep 21, 2023 | 44.76 | 45.34 | 44.69 | 45.33 | 546,878 | +2.46(+5.75%) |
Sep 20, 2023 | 42.93 | 43.09 | 42.59 | 42.87 | 96,046 | -0.32(-0.73%) |
Sep 19, 2023 | 43.00 | 43.24 | 42.67 | 43.18 | 89,383 | +0.54(+1.27%) |
Sep 18, 2023 | 43.08 | 43.21 | 42.62 | 42.64 | 151,597 | -0.35(-0.81%) |
Sep 15, 2023 | 42.77 | 43.09 | 42.70 | 42.99 | 168,307 | +0.37(+0.88%) |
Sep 14, 2023 | 42.44 | 42.93 | 42.35 | 42.61 | 185,725 | +0.06(+0.15%) |
Sep 13, 2023 | 42.71 | 42.88 | 42.32 | 42.55 | 280,338 | +0.13(+0.31%) |
Sep 12, 2023 | 42.80 | 42.94 | 42.36 | 42.42 | 116,752 | -0.68(-1.57%) |
Sep 11, 2023 | 43.09 | 43.23 | 42.84 | 43.09 | 242,989 | +0.54(+1.26%) |
Sep 08, 2023 | 42.66 | 42.82 | 42.20 | 42.56 | 197,446 | -0.18(-0.43%) |
Sep 07, 2023 | 42.68 | 42.95 | 42.63 | 42.74 | 69,465 | +0.01(+0.01%) |
Sep 06, 2023 | 42.50 | 42.88 | 42.27 | 42.74 | 286,169 | -0.18(-0.43%) |
Sep 05, 2023 | 42.37 | 43.03 | 42.27 | 42.92 | 274,408 | +1.17(+2.79%) |
Sep 01, 2023 | 41.09 | 41.94 | 41.02 | 41.75 | 563,643 | +1.47(+3.65%) |
Aug 31, 2023 | 40.25 | 40.65 | 40.19 | 40.28 | 284,708 | -0.16(-0.40%) |
Aug 30, 2023 | 40.51 | 40.82 | 40.29 | 40.45 | 277,882 | +0.08(+0.20%) |
Aug 29, 2023 | 40.87 | 40.91 | 39.95 | 40.37 | 905,925 | -0.50(-1.23%) |
Aug 28, 2023 | 40.67 | 41.24 | 40.48 | 40.87 | 450,936 | -0.78(-1.88%) |
Aug 25, 2023 | 42.08 | 42.12 | 41.47 | 41.65 | 277,219 | -0.66(-1.56%) |
Aug 24, 2023 | 41.92 | 42.31 | 41.75 | 42.31 | 213,201 | -0.03(-0.07%) |
Aug 23, 2023 | 43.34 | 43.35 | 42.25 | 42.34 | 372,554 | -2.20(-4.93%) |
Aug 22, 2023 | 45.05 | 45.22 | 44.49 | 44.54 | 214,495 | -0.52(-1.15%) |
Aug 21, 2023 | 44.98 | 45.46 | 44.77 | 45.05 | 405,123 | +1.74(+4.03%) |
Aug 18, 2023 | 43.56 | 43.63 | 42.94 | 43.31 | 563,710 | +0.15(+0.35%) |
Aug 17, 2023 | 42.92 | 43.51 | 42.71 | 43.16 | 610,700 | +1.21(+2.88%) |
Aug 16, 2023 | 42.02 | 42.11 | 41.37 | 41.95 | 226,705 | +0.46(+1.12%) |
Aug 15, 2023 | 41.23 | 41.55 | 41.11 | 41.49 | 253,303 | +1.09(+2.69%) |
Aug 14, 2023 | 40.52 | 40.62 | 39.91 | 40.40 | 386,290 | -0.08(-0.21%) |
Aug 11, 2023 | 40.36 | 40.68 | 40.03 | 40.48 | 302,120 | +0.06(+0.14%) |
Aug 10, 2023 | 39.28 | 40.43 | 39.25 | 40.43 | 358,061 | +0.55(+1.38%) |
Aug 09, 2023 | 40.27 | 40.27 | 39.82 | 39.88 | 304,987 | -0.32(-0.79%) |
Aug 08, 2023 | 40.11 | 40.32 | 39.60 | 40.19 | 322,790 | -0.82(-2.00%) |
Aug 07, 2023 | 40.71 | 41.17 | 40.56 | 41.02 | 228,183 | +0.76(+1.89%) |
Aug 04, 2023 | 41.83 | 41.83 | 40.12 | 40.26 | 329,429 | -0.49(-1.20%) |
Aug 03, 2023 | 40.31 | 40.95 | 40.12 | 40.75 | 700,777 | +2.73(+7.18%) |
Aug 02, 2023 | 38.02 | 38.60 | 37.70 | 38.02 | 595,408 | +1.24(+3.37%) |