Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 32.90 | 35.50 | 32.07 | 33.84 | 13,571,759 | +6.12(+22.08%) |
Oct 30, 2023 | 27.86 | 28.69 | 27.35 | 27.72 | 7,365,746 | -0.98(-3.41%) |
Oct 27, 2023 | 31.01 | 31.03 | 28.37 | 28.70 | 4,163,776 | -1.94(-6.33%) |
Oct 26, 2023 | 30.93 | 31.57 | 30.06 | 30.64 | 3,006,318 | +0.06(+0.20%) |
Oct 25, 2023 | 31.28 | 31.64 | 30.53 | 30.58 | 3,258,526 | -1.42(-4.44%) |
Oct 24, 2023 | 31.40 | 32.93 | 31.28 | 32.00 | 2,824,226 | +0.81(+2.60%) |
Oct 23, 2023 | 31.32 | 32.53 | 30.89 | 31.19 | 2,908,047 | -0.69(-2.16%) |
Oct 20, 2023 | 33.58 | 34.04 | 31.82 | 31.88 | 3,425,758 | -2.12(-6.24%) |
Oct 19, 2023 | 34.75 | 35.09 | 33.66 | 34.00 | 3,890,552 | -0.28(-0.82%) |
Oct 18, 2023 | 34.78 | 35.05 | 33.92 | 34.28 | 2,618,809 | -1.30(-3.65%) |
Oct 17, 2023 | 33.77 | 35.79 | 33.76 | 35.58 | 3,159,389 | +0.82(+2.36%) |
Oct 16, 2023 | 32.50 | 35.14 | 32.33 | 34.76 | 3,747,485 | +2.23(+6.86%) |
Oct 13, 2023 | 34.13 | 34.13 | 32.29 | 32.53 | 2,194,080 | -0.75(-2.25%) |
Oct 12, 2023 | 33.62 | 33.71 | 32.59 | 33.28 | 2,810,980 | -0.42(-1.25%) |
Oct 11, 2023 | 33.46 | 34.23 | 33.11 | 33.70 | 3,814,613 | +0.45(+1.35%) |
Oct 10, 2023 | 32.85 | 34.19 | 32.33 | 33.25 | 6,345,464 | +1.92(+6.13%) |
Oct 09, 2023 | 32.51 | 33.16 | 30.88 | 31.33 | 4,154,686 | -1.82(-5.49%) |
Oct 06, 2023 | 32.59 | 33.33 | 31.84 | 33.15 | 6,623,083 | +0.35(+1.07%) |
Oct 05, 2023 | 34.18 | 34.78 | 32.71 | 32.80 | 2,933,158 | -1.97(-5.67%) |
Oct 04, 2023 | 34.15 | 35.01 | 33.51 | 34.77 | 3,349,500 | +0.95(+2.81%) |
Oct 03, 2023 | 37.38 | 37.59 | 33.65 | 33.82 | 4,175,977 | -4.16(-10.95%) |
Oct 02, 2023 | 37.92 | 38.82 | 37.37 | 37.98 | 1,587,785 | -0.12(-0.31%) |
Sep 29, 2023 | 38.68 | 39.30 | 37.75 | 38.10 | 2,419,475 | +0.33(+0.87%) |
Sep 28, 2023 | 37.13 | 38.43 | 36.71 | 37.77 | 2,113,834 | +0.22(+0.59%) |
Sep 27, 2023 | 39.30 | 39.49 | 36.95 | 37.55 | 2,315,150 | -1.49(-3.82%) |
Sep 26, 2023 | 39.77 | 40.59 | 38.80 | 39.04 | 3,261,808 | -1.61(-3.96%) |
Sep 25, 2023 | 37.90 | 40.68 | 39.85 | 40.65 | 3,623,770 | +2.53(+6.64%) |
Sep 22, 2023 | 36.42 | 38.43 | 36.25 | 38.12 | 5,040,273 | +2.19(+6.10%) |
Sep 21, 2023 | 38.68 | 38.90 | 35.92 | 35.93 | 6,230,621 | -3.61(-9.13%) |
Sep 20, 2023 | 41.47 | 41.47 | 39.51 | 39.54 | 2,239,637 | -1.43(-3.49%) |
Sep 19, 2023 | 40.53 | 41.48 | 40.08 | 40.97 | 1,864,779 | +0.19(+0.47%) |
Sep 18, 2023 | 42.56 | 42.75 | 40.75 | 40.78 | 2,135,278 | -2.89(-6.62%) |
Sep 15, 2023 | 44.26 | 45.20 | 43.38 | 43.67 | 3,032,483 | -0.76(-1.71%) |
Sep 14, 2023 | 44.97 | 45.04 | 43.80 | 44.43 | 2,077,866 | +0.22(+0.50%) |
Sep 13, 2023 | 43.94 | 45.53 | 43.55 | 44.21 | 2,584,783 | +0.01(+0.02%) |
Sep 12, 2023 | 42.00 | 44.45 | 41.88 | 44.20 | 3,069,222 | +1.82(+4.29%) |
Sep 11, 2023 | 42.84 | 43.12 | 41.72 | 42.38 | 2,456,798 | +0.39(+0.93%) |
Sep 08, 2023 | 42.99 | 43.07 | 41.73 | 41.99 | 1,921,781 | -1.08(-2.51%) |
Sep 07, 2023 | 42.41 | 43.28 | 41.80 | 43.07 | 3,293,480 | -0.47(-1.08%) |
Sep 06, 2023 | 45.16 | 45.52 | 43.22 | 43.54 | 1,991,789 | -1.91(-4.20%) |
Sep 05, 2023 | 45.42 | 45.79 | 44.91 | 45.45 | 1,681,723 | -0.48(-1.05%) |
Sep 01, 2023 | 48.02 | 48.39 | 45.70 | 45.93 | 2,074,892 | -1.89(-3.95%) |
Aug 31, 2023 | 47.83 | 48.08 | 47.01 | 47.82 | 2,389,298 | +0.22(+0.46%) |
Aug 30, 2023 | 47.74 | 48.82 | 47.15 | 47.60 | 2,480,365 | -0.95(-1.96%) |
Aug 29, 2023 | 46.15 | 49.32 | 45.55 | 48.55 | 2,113,968 | +1.82(+3.89%) |
Aug 28, 2023 | 46.00 | 46.84 | 45.69 | 46.73 | 1,813,042 | +1.44(+3.18%) |
Aug 25, 2023 | 46.19 | 46.71 | 44.70 | 45.29 | 2,721,040 | +0.65(+1.46%) |
Aug 24, 2023 | 48.06 | 48.46 | 44.52 | 44.64 | 3,190,726 | -3.32(-6.92%) |
Aug 23, 2023 | 45.14 | 48.33 | 44.86 | 47.96 | 2,759,867 | +2.94(+6.53%) |
Aug 22, 2023 | 44.79 | 46.24 | 44.79 | 45.02 | 2,821,829 | +0.54(+1.21%) |
Aug 21, 2023 | 42.61 | 44.50 | 42.27 | 44.48 | 3,173,560 | +1.85(+4.34%) |
Aug 18, 2023 | 43.75 | 44.10 | 41.72 | 42.63 | 4,915,656 | -1.47(-3.33%) |
Aug 17, 2023 | 44.20 | 46.77 | 42.01 | 44.10 | 15,974,813 | -9.07(-17.06%) |
Aug 16, 2023 | 53.83 | 54.83 | 53.08 | 53.17 | 3,625,018 | -1.26(-2.31%) |
Aug 15, 2023 | 55.61 | 56.56 | 54.24 | 54.43 | 1,789,828 | -1.76(-3.13%) |
Aug 14, 2023 | 53.65 | 56.37 | 53.06 | 56.19 | 1,794,440 | +1.76(+3.23%) |
Aug 11, 2023 | 53.69 | 55.06 | 53.15 | 54.43 | 2,404,513 | -0.03(-0.06%) |
Aug 10, 2023 | 56.80 | 57.29 | 54.43 | 54.46 | 2,706,661 | -2.09(-3.70%) |
Aug 09, 2023 | 57.34 | 57.55 | 56.19 | 56.55 | 1,320,624 | -1.08(-1.87%) |
Aug 08, 2023 | 57.24 | 57.92 | 56.37 | 57.63 | 1,666,020 | -1.32(-2.24%) |
Aug 07, 2023 | 59.94 | 60.00 | 57.46 | 58.95 | 1,532,720 | -0.70(-1.17%) |
Aug 04, 2023 | 58.63 | 60.43 | 58.29 | 59.65 | 1,832,330 | +0.66(+1.12%) |
Aug 03, 2023 | 59.75 | 59.99 | 58.11 | 58.99 | 2,364,698 | -1.59(-2.62%) |
Aug 02, 2023 | 61.47 | 61.81 | 59.42 | 60.58 | 2,591,556 | -2.67(-4.22%) |