Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.29 | 48.75 | 46.10 | 48.66 | 2,295,717 | +0.75(+1.57%) |
Oct 30, 2023 | 47.76 | 49.05 | 47.73 | 47.91 | 1,089,509 | +0.37(+0.78%) |
Oct 27, 2023 | 48.53 | 48.53 | 46.51 | 47.54 | 1,493,516 | -0.91(-1.88%) |
Oct 26, 2023 | 47.56 | 49.00 | 47.35 | 48.45 | 1,445,793 | +0.96(+2.02%) |
Oct 25, 2023 | 48.02 | 48.83 | 46.95 | 47.49 | 1,610,891 | -1.47(-3.00%) |
Oct 24, 2023 | 45.91 | 49.15 | 45.91 | 48.96 | 1,717,592 | +3.56(+7.84%) |
Oct 23, 2023 | 46.02 | 46.62 | 45.19 | 45.40 | 1,251,217 | -1.00(-2.16%) |
Oct 20, 2023 | 46.29 | 47.94 | 46.07 | 46.40 | 1,863,255 | +0.22(+0.48%) |
Oct 19, 2023 | 45.78 | 47.16 | 44.55 | 46.18 | 1,366,816 | +0.13(+0.28%) |
Oct 18, 2023 | 47.01 | 48.02 | 45.71 | 46.05 | 1,375,984 | -0.73(-1.56%) |
Oct 17, 2023 | 48.50 | 49.08 | 44.82 | 46.78 | 2,704,840 | -1.40(-2.91%) |
Oct 16, 2023 | 47.92 | 49.40 | 47.16 | 48.18 | 2,246,388 | -0.26(-0.54%) |
Oct 13, 2023 | 44.15 | 50.49 | 44.06 | 48.44 | 5,700,239 | +4.54(+10.34%) |
Oct 12, 2023 | 44.31 | 45.28 | 43.12 | 43.90 | 1,965,558 | -1.02(-2.27%) |
Oct 11, 2023 | 44.16 | 45.37 | 43.75 | 44.92 | 1,429,039 | +0.52(+1.17%) |
Oct 10, 2023 | 42.69 | 44.49 | 42.07 | 44.40 | 2,265,171 | +1.71(+4.01%) |
Oct 09, 2023 | 40.38 | 42.74 | 40.35 | 42.69 | 2,150,831 | +1.66(+4.05%) |
Oct 06, 2023 | 40.57 | 43.31 | 40.41 | 41.03 | 3,560,573 | +1.39(+3.51%) |
Oct 05, 2023 | 36.54 | 40.67 | 36.48 | 39.64 | 6,588,004 | +2.02(+5.37%) |
Oct 04, 2023 | 38.57 | 38.57 | 36.92 | 37.62 | 1,922,417 | -1.32(-3.38%) |
Oct 03, 2023 | 36.85 | 39.64 | 36.31 | 38.94 | 2,136,154 | +1.80(+4.83%) |
Oct 02, 2023 | 38.75 | 39.20 | 36.86 | 37.14 | 1,918,771 | -0.90(-2.37%) |
Sep 29, 2023 | 40.12 | 40.42 | 37.93 | 38.04 | 1,859,064 | -1.63(-4.11%) |
Sep 28, 2023 | 39.00 | 40.73 | 37.63 | 39.67 | 3,277,701 | +0.84(+2.15%) |
Sep 27, 2023 | 42.86 | 43.03 | 35.06 | 38.84 | 9,453,166 | -4.34(-10.06%) |
Sep 26, 2023 | 43.23 | 44.74 | 43.10 | 43.18 | 1,663,358 | +0.10(+0.23%) |
Sep 25, 2023 | 44.24 | 43.34 | 42.77 | 43.08 | 1,721,374 | -0.69(-1.58%) |
Sep 22, 2023 | 47.42 | 47.76 | 43.02 | 43.77 | 3,271,715 | -3.23(-6.87%) |
Sep 21, 2023 | 48.19 | 48.32 | 45.76 | 47.00 | 2,341,328 | -1.53(-3.15%) |
Sep 20, 2023 | 48.21 | 50.17 | 48.21 | 48.53 | 3,446,907 | +0.23(+0.48%) |
Sep 19, 2023 | 51.00 | 51.54 | 47.61 | 48.30 | 7,119,484 | +1.30(+2.77%) |
Sep 18, 2023 | 43.88 | 47.17 | 43.08 | 47.00 | 2,640,540 | +2.56(+5.76%) |
Sep 15, 2023 | 45.34 | 46.99 | 44.15 | 44.44 | 5,146,192 | +1.13(+2.61%) |
Sep 14, 2023 | 42.62 | 44.14 | 42.41 | 43.31 | 1,535,639 | +0.83(+1.95%) |
Sep 13, 2023 | 41.80 | 43.53 | 41.80 | 42.48 | 1,561,752 | +0.24(+0.57%) |
Sep 12, 2023 | 41.20 | 42.71 | 40.86 | 42.24 | 1,341,132 | +0.73(+1.76%) |
Sep 11, 2023 | 41.79 | 42.69 | 41.09 | 41.51 | 1,101,897 | -0.07(-0.17%) |
Sep 08, 2023 | 42.87 | 42.98 | 40.80 | 41.58 | 1,808,431 | -1.41(-3.28%) |
Sep 07, 2023 | 42.24 | 43.20 | 42.21 | 42.99 | 1,319,190 | +0.24(+0.56%) |
Sep 06, 2023 | 43.38 | 44.52 | 41.32 | 42.75 | 1,452,837 | -0.35(-0.81%) |
Sep 05, 2023 | 42.77 | 43.80 | 41.92 | 43.10 | 1,543,964 | -0.38(-0.87%) |
Sep 01, 2023 | 42.28 | 44.19 | 41.20 | 43.48 | 1,807,433 | +1.27(+3.01%) |
Aug 31, 2023 | 41.00 | 43.12 | 40.84 | 42.21 | 1,556,779 | +1.60(+3.94%) |
Aug 30, 2023 | 41.06 | 42.15 | 40.10 | 40.61 | 1,650,041 | -0.04(-0.10%) |
Aug 29, 2023 | 42.42 | 42.90 | 39.54 | 40.65 | 4,543,460 | -2.32(-5.40%) |
Aug 28, 2023 | 40.77 | 43.36 | 40.25 | 42.97 | 3,049,971 | +2.20(+5.40%) |
Aug 25, 2023 | 40.24 | 42.03 | 39.95 | 40.77 | 2,656,357 | +0.69(+1.72%) |
Aug 24, 2023 | 39.84 | 40.92 | 38.72 | 40.08 | 3,356,771 | +0.04(+0.10%) |
Aug 23, 2023 | 39.74 | 43.11 | 39.25 | 40.04 | 12,482,403 | +9.28(+30.17%) |
Aug 22, 2023 | 31.16 | 31.60 | 30.57 | 30.76 | 2,860,885 | -0.71(-2.26%) |
Aug 21, 2023 | 30.78 | 32.20 | 30.26 | 31.47 | 2,058,088 | +0.82(+2.68%) |
Aug 18, 2023 | 30.54 | 30.98 | 29.79 | 30.65 | 2,507,726 | -0.25(-0.81%) |
Aug 17, 2023 | 30.90 | 31.81 | 30.12 | 30.90 | 1,999,299 | -0.33(-1.06%) |
Aug 16, 2023 | 32.44 | 32.69 | 30.43 | 31.23 | 2,725,369 | -1.49(-4.55%) |
Aug 15, 2023 | 33.77 | 34.44 | 31.64 | 32.72 | 5,705,304 | -1.17(-3.45%) |
Aug 14, 2023 | 32.95 | 34.71 | 32.44 | 33.89 | 8,082,808 | +1.50(+4.63%) |
Aug 11, 2023 | 27.03 | 33.30 | 26.90 | 32.39 | 15,928,018 | +5.38(+19.92%) |
Aug 10, 2023 | 24.14 | 27.98 | 23.86 | 27.01 | 7,957,154 | +2.84(+11.75%) |
Aug 09, 2023 | 24.11 | 24.58 | 23.90 | 24.17 | 2,695,548 | +0.06(+0.25%) |
Aug 08, 2023 | 23.60 | 25.01 | 22.90 | 24.11 | 6,041,165 | +0.46(+1.95%) |
Aug 07, 2023 | 20.50 | 24.37 | 19.83 | 23.65 | 11,513,027 | -0.88(-3.59%) |
Aug 04, 2023 | 23.83 | 24.70 | 23.53 | 24.53 | 4,058,139 | +0.67(+2.81%) |
Aug 03, 2023 | 23.46 | 24.30 | 23.06 | 23.86 | 3,732,947 | -0.10(-0.42%) |
Aug 02, 2023 | 24.12 | 25.30 | 22.73 | 23.96 | 6,494,955 | -0.26(-1.07%) |