Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 41.31 | 41.98 | 41.16 | 41.94 | 763,226 | +0.63(+1.52%) |
Oct 30, 2023 | 41.59 | 42.55 | 40.78 | 41.31 | 1,007,994 | +0.40(+0.98%) |
Oct 27, 2023 | 41.96 | 42.30 | 40.85 | 40.91 | 1,845,108 | -2.10(-4.88%) |
Oct 26, 2023 | 42.48 | 43.65 | 42.48 | 43.01 | 788,408 | +0.41(+0.96%) |
Oct 25, 2023 | 43.18 | 43.35 | 42.00 | 42.60 | 1,036,940 | -1.62(-3.66%) |
Oct 24, 2023 | 43.91 | 45.12 | 43.87 | 44.22 | 640,402 | +0.58(+1.33%) |
Oct 23, 2023 | 43.15 | 44.26 | 42.51 | 43.64 | 787,361 | -0.24(-0.55%) |
Oct 20, 2023 | 42.81 | 44.63 | 42.75 | 43.88 | 2,244,688 | -2.83(-6.05%) |
Oct 19, 2023 | 47.82 | 48.03 | 46.58 | 46.71 | 1,053,882 | -1.48(-3.07%) |
Oct 18, 2023 | 49.08 | 49.08 | 47.95 | 48.19 | 332,063 | -1.45(-2.92%) |
Oct 17, 2023 | 48.13 | 50.30 | 48.13 | 49.63 | 558,349 | +0.71(+1.45%) |
Oct 16, 2023 | 48.08 | 49.11 | 47.59 | 48.92 | 454,477 | +0.64(+1.32%) |
Oct 13, 2023 | 49.15 | 49.29 | 48.10 | 48.28 | 423,877 | -0.67(-1.37%) |
Oct 12, 2023 | 50.35 | 50.41 | 48.35 | 48.95 | 466,126 | -1.40(-2.78%) |
Oct 11, 2023 | 50.75 | 51.15 | 49.72 | 50.35 | 840,255 | +0.64(+1.29%) |
Oct 10, 2023 | 47.39 | 49.92 | 47.16 | 49.71 | 3,138,654 | +2.67(+5.67%) |
Oct 09, 2023 | 46.78 | 47.42 | 46.37 | 47.05 | 425,657 | -0.64(-1.34%) |
Oct 06, 2023 | 45.96 | 48.00 | 45.79 | 47.69 | 867,583 | +1.07(+2.29%) |
Oct 05, 2023 | 47.56 | 47.85 | 46.26 | 46.62 | 671,521 | -1.24(-2.59%) |
Oct 04, 2023 | 47.77 | 48.04 | 46.33 | 47.86 | 1,442,337 | +0.31(+0.65%) |
Oct 03, 2023 | 48.84 | 48.84 | 47.13 | 47.55 | 1,625,804 | -1.84(-3.72%) |
Oct 02, 2023 | 51.15 | 51.28 | 49.19 | 49.38 | 939,886 | -2.36(-4.56%) |
Sep 29, 2023 | 52.47 | 53.48 | 51.42 | 51.74 | 837,593 | -0.06(-0.12%) |
Sep 28, 2023 | 51.86 | 52.06 | 50.61 | 51.80 | 957,727 | +0.17(+0.33%) |
Sep 27, 2023 | 52.06 | 52.68 | 51.33 | 51.63 | 659,061 | -0.06(-0.12%) |
Sep 26, 2023 | 51.68 | 52.42 | 51.61 | 51.69 | 652,723 | -0.83(-1.58%) |
Sep 25, 2023 | 52.12 | 52.61 | 52.27 | 52.52 | 692,031 | -0.25(-0.47%) |
Sep 22, 2023 | 53.95 | 54.05 | 52.76 | 52.77 | 738,038 | -0.77(-1.44%) |
Sep 21, 2023 | 53.91 | 54.01 | 53.19 | 53.54 | 900,671 | -0.95(-1.74%) |
Sep 20, 2023 | 54.95 | 55.56 | 54.34 | 54.49 | 618,973 | -0.06(-0.11%) |
Sep 19, 2023 | 54.19 | 55.26 | 54.19 | 54.55 | 469,122 | +0.36(+0.66%) |
Sep 18, 2023 | 55.50 | 55.50 | 54.12 | 54.19 | 979,953 | -1.68(-3.00%) |
Sep 15, 2023 | 56.35 | 56.89 | 55.55 | 55.87 | 530,204 | -1.18(-2.07%) |
Sep 14, 2023 | 55.81 | 57.17 | 55.57 | 57.05 | 586,904 | +1.48(+2.66%) |
Sep 13, 2023 | 56.62 | 56.95 | 55.31 | 55.57 | 432,516 | -1.17(-2.06%) |
Sep 12, 2023 | 55.44 | 56.91 | 55.28 | 56.74 | 621,484 | +1.06(+1.90%) |
Sep 11, 2023 | 55.95 | 56.39 | 55.50 | 55.68 | 270,967 | +0.16(+0.29%) |
Sep 08, 2023 | 55.60 | 55.69 | 55.02 | 55.52 | 659,095 | +0.01(+0.02%) |
Sep 07, 2023 | 55.52 | 55.64 | 54.67 | 55.51 | 665,519 | -1.25(-2.20%) |
Sep 06, 2023 | 57.63 | 57.95 | 56.36 | 56.76 | 553,945 | -1.21(-2.09%) |
Sep 05, 2023 | 58.15 | 58.48 | 57.81 | 57.97 | 469,825 | -0.39(-0.67%) |
Sep 01, 2023 | 58.55 | 59.40 | 58.16 | 58.36 | 359,364 | +0.18(+0.31%) |
Aug 31, 2023 | 58.25 | 58.72 | 58.05 | 58.18 | 555,519 | -0.05(-0.09%) |
Aug 30, 2023 | 58.58 | 58.84 | 57.99 | 58.23 | 519,798 | -0.44(-0.75%) |
Aug 29, 2023 | 56.51 | 58.94 | 56.51 | 58.67 | 1,323,020 | +2.24(+3.97%) |
Aug 28, 2023 | 56.55 | 56.84 | 56.09 | 56.43 | 396,194 | +0.31(+0.55%) |
Aug 25, 2023 | 55.48 | 56.45 | 55.40 | 56.12 | 446,640 | +0.67(+1.21%) |
Aug 24, 2023 | 56.98 | 56.98 | 55.39 | 55.45 | 514,601 | -1.26(-2.22%) |
Aug 23, 2023 | 55.69 | 57.01 | 55.65 | 56.71 | 396,775 | +0.97(+1.74%) |
Aug 22, 2023 | 56.75 | 56.75 | 55.32 | 55.74 | 670,535 | -0.59(-1.05%) |
Aug 21, 2023 | 56.97 | 56.97 | 55.88 | 56.33 | 568,846 | -0.63(-1.11%) |
Aug 18, 2023 | 56.37 | 57.32 | 56.02 | 56.96 | 1,247,997 | -0.26(-0.45%) |
Aug 17, 2023 | 58.44 | 58.55 | 57.09 | 57.22 | 1,161,439 | -0.92(-1.58%) |
Aug 16, 2023 | 58.94 | 59.32 | 58.03 | 58.14 | 968,448 | -1.39(-2.33%) |
Aug 15, 2023 | 61.02 | 61.32 | 59.40 | 59.52 | 1,573,848 | -2.44(-3.93%) |
Aug 14, 2023 | 61.07 | 62.12 | 60.04 | 61.96 | 1,023,867 | +0.20(+0.32%) |
Aug 11, 2023 | 61.95 | 62.06 | 61.24 | 61.76 | 770,666 | -0.96(-1.53%) |
Aug 10, 2023 | 63.34 | 64.07 | 62.46 | 62.72 | 714,376 | -0.62(-0.98%) |
Aug 09, 2023 | 62.63 | 63.87 | 62.44 | 63.34 | 1,250,382 | +1.36(+2.19%) |
Aug 08, 2023 | 61.34 | 62.03 | 61.09 | 61.98 | 614,784 | -0.17(-0.27%) |
Aug 07, 2023 | 62.73 | 62.74 | 61.90 | 62.15 | 984,622 | -0.51(-0.81%) |
Aug 04, 2023 | 64.02 | 64.14 | 62.53 | 62.66 | 1,349,300 | -0.91(-1.43%) |
Aug 03, 2023 | 63.60 | 64.92 | 63.43 | 63.57 | 757,313 | +0.25(+0.39%) |
Aug 02, 2023 | 64.76 | 64.79 | 62.98 | 63.32 | 1,734,235 | -3.68(-5.49%) |