Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 41.95 | 42.94 | 40.28 | 42.61 | 6,261,512 | +0.73(+1.74%) |
Oct 30, 2023 | 41.38 | 42.04 | 39.85 | 41.88 | 3,279,681 | +1.28(+3.15%) |
Oct 27, 2023 | 39.38 | 41.43 | 39.38 | 40.60 | 4,475,719 | +1.31(+3.33%) |
Oct 26, 2023 | 40.47 | 40.81 | 38.37 | 39.29 | 5,575,682 | -1.04(-2.58%) |
Oct 25, 2023 | 42.05 | 42.54 | 40.32 | 40.33 | 4,455,712 | -3.03(-6.99%) |
Oct 24, 2023 | 43.45 | 44.98 | 42.96 | 43.36 | 2,827,462 | +0.97(+2.29%) |
Oct 23, 2023 | 43.15 | 43.86 | 41.74 | 42.39 | 3,447,478 | -1.48(-3.37%) |
Oct 20, 2023 | 43.65 | 46.06 | 43.50 | 43.87 | 3,753,400 | +0.11(+0.25%) |
Oct 19, 2023 | 46.14 | 46.20 | 43.72 | 43.76 | 2,545,710 | -1.40(-3.10%) |
Oct 18, 2023 | 46.38 | 47.09 | 43.94 | 45.16 | 3,788,243 | -2.01(-4.26%) |
Oct 17, 2023 | 46.90 | 48.73 | 46.30 | 47.17 | 3,406,169 | -0.61(-1.28%) |
Oct 16, 2023 | 47.62 | 48.74 | 46.70 | 47.78 | 2,537,498 | +0.47(+0.99%) |
Oct 13, 2023 | 50.00 | 50.11 | 47.02 | 47.31 | 5,455,192 | -2.96(-5.89%) |
Oct 12, 2023 | 53.56 | 53.81 | 50.21 | 50.27 | 3,678,853 | -4.20(-7.71%) |
Oct 11, 2023 | 55.39 | 56.31 | 53.03 | 54.47 | 2,665,700 | -0.97(-1.75%) |
Oct 10, 2023 | 53.75 | 57.45 | 53.68 | 55.44 | 3,220,940 | +1.97(+3.68%) |
Oct 09, 2023 | 55.50 | 55.54 | 52.38 | 53.47 | 3,027,156 | -3.62(-6.34%) |
Oct 06, 2023 | 55.10 | 57.94 | 54.41 | 57.09 | 2,800,676 | +2.04(+3.71%) |
Oct 05, 2023 | 57.50 | 57.89 | 53.75 | 55.05 | 3,604,009 | -3.08(-5.30%) |
Oct 04, 2023 | 58.11 | 58.87 | 56.65 | 58.13 | 2,584,505 | +1.22(+2.14%) |
Oct 03, 2023 | 61.87 | 62.49 | 55.26 | 56.91 | 5,426,606 | -5.59(-8.94%) |
Oct 02, 2023 | 60.42 | 62.55 | 60.38 | 62.50 | 2,779,948 | +1.93(+3.19%) |
Sep 29, 2023 | 60.59 | 62.29 | 60.28 | 60.57 | 2,286,741 | +0.87(+1.46%) |
Sep 28, 2023 | 57.78 | 60.70 | 57.55 | 59.70 | 1,814,563 | +0.90(+1.53%) |
Sep 27, 2023 | 56.93 | 59.66 | 56.66 | 58.80 | 2,400,306 | +1.94(+3.41%) |
Sep 26, 2023 | 59.08 | 59.08 | 56.66 | 56.86 | 2,863,287 | -2.47(-4.16%) |
Sep 25, 2023 | 58.24 | 60.13 | 58.96 | 59.33 | 2,650,724 | -0.01(-0.02%) |
Sep 22, 2023 | 63.15 | 63.48 | 59.13 | 59.34 | 2,886,556 | -1.19(-1.97%) |
Sep 21, 2023 | 61.94 | 62.40 | 60.19 | 60.53 | 2,371,186 | -3.09(-4.86%) |
Sep 20, 2023 | 64.10 | 66.08 | 63.55 | 63.62 | 1,813,013 | +0.00(+0.00%) |
Sep 19, 2023 | 63.25 | 64.60 | 62.10 | 63.62 | 2,232,650 | +0.05(+0.08%) |
Sep 18, 2023 | 70.11 | 70.11 | 62.90 | 63.57 | 5,523,364 | -7.43(-10.46%) |
Sep 15, 2023 | 70.90 | 71.44 | 69.64 | 71.00 | 3,371,246 | -0.19(-0.27%) |
Sep 14, 2023 | 72.32 | 74.11 | 70.40 | 71.19 | 2,808,554 | -0.32(-0.45%) |
Sep 13, 2023 | 71.47 | 72.17 | 70.60 | 71.51 | 2,370,051 | -0.31(-0.43%) |
Sep 12, 2023 | 72.74 | 73.70 | 71.21 | 71.82 | 2,310,460 | -2.18(-2.95%) |
Sep 11, 2023 | 72.54 | 74.96 | 72.26 | 74.00 | 2,916,930 | +2.85(+4.01%) |
Sep 08, 2023 | 69.35 | 72.14 | 69.23 | 71.15 | 2,061,807 | +0.18(+0.25%) |
Sep 07, 2023 | 70.29 | 71.74 | 68.02 | 70.97 | 2,341,534 | -1.42(-1.96%) |
Sep 06, 2023 | 74.08 | 74.57 | 71.29 | 72.39 | 3,889,864 | -2.41(-3.22%) |
Sep 05, 2023 | 71.50 | 74.99 | 71.28 | 74.80 | 2,872,310 | +2.64(+3.66%) |
Sep 01, 2023 | 70.00 | 72.44 | 69.76 | 72.16 | 2,586,934 | +3.05(+4.41%) |
Aug 31, 2023 | 68.63 | 69.87 | 67.89 | 69.11 | 2,103,118 | +0.18(+0.26%) |
Aug 30, 2023 | 66.05 | 69.48 | 66.01 | 68.93 | 2,844,574 | +2.68(+4.05%) |
Aug 29, 2023 | 63.83 | 67.66 | 63.40 | 66.25 | 4,112,135 | +2.46(+3.86%) |
Aug 28, 2023 | 65.68 | 66.02 | 63.67 | 63.79 | 2,264,755 | -1.40(-2.15%) |
Aug 25, 2023 | 66.67 | 67.23 | 63.84 | 65.19 | 2,368,066 | -0.77(-1.17%) |
Aug 24, 2023 | 67.56 | 67.73 | 64.29 | 65.96 | 2,761,400 | -1.45(-2.15%) |
Aug 23, 2023 | 65.05 | 68.50 | 65.00 | 67.41 | 3,478,870 | +2.10(+3.22%) |
Aug 22, 2023 | 70.71 | 71.19 | 65.26 | 65.31 | 3,221,495 | -4.69(-6.70%) |
Aug 21, 2023 | 70.07 | 71.60 | 68.16 | 70.00 | 3,036,343 | -0.44(-0.62%) |
Aug 18, 2023 | 68.84 | 70.72 | 68.36 | 70.44 | 2,965,022 | +0.27(+0.38%) |
Aug 17, 2023 | 74.25 | 74.88 | 69.76 | 70.17 | 4,225,575 | -3.85(-5.20%) |
Aug 16, 2023 | 76.55 | 76.67 | 73.86 | 74.02 | 2,362,175 | -2.79(-3.63%) |
Aug 15, 2023 | 77.49 | 78.65 | 75.31 | 76.81 | 2,355,711 | -1.55(-1.98%) |
Aug 14, 2023 | 75.00 | 78.73 | 73.79 | 78.36 | 4,715,731 | +3.36(+4.48%) |
Aug 11, 2023 | 74.50 | 75.32 | 71.22 | 75.00 | 4,353,564 | +2.15(+2.95%) |
Aug 10, 2023 | 76.51 | 77.48 | 72.42 | 72.85 | 4,111,137 | -1.82(-2.44%) |
Aug 09, 2023 | 81.03 | 81.22 | 74.56 | 74.67 | 4,350,052 | -7.09(-8.67%) |
Aug 08, 2023 | 81.82 | 82.98 | 80.80 | 81.76 | 3,455,555 | -1.50(-1.80%) |
Aug 07, 2023 | 85.50 | 85.82 | 81.60 | 83.26 | 4,154,137 | +0.17(+0.20%) |
Aug 04, 2023 | 85.65 | 85.92 | 81.30 | 83.09 | 6,487,034 | -1.58(-1.87%) |
Aug 03, 2023 | 82.43 | 90.71 | 79.15 | 84.67 | 24,613,130 | +11.78(+16.16%) |
Aug 02, 2023 | 73.45 | 74.35 | 71.46 | 72.89 | 4,301,001 | -3.01(-3.97%) |