Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 50.33 | 52.58 | 49.02 | 52.09 | 729,937 | +1.60(+3.17%) |
Oct 30, 2023 | 51.97 | 52.57 | 50.44 | 50.49 | 568,265 | -0.47(-0.92%) |
Oct 27, 2023 | 53.98 | 53.98 | 50.50 | 50.96 | 675,870 | -2.99(-5.54%) |
Oct 26, 2023 | 53.10 | 54.83 | 52.95 | 53.95 | 427,924 | +1.16(+2.20%) |
Oct 25, 2023 | 51.51 | 53.50 | 50.62 | 52.79 | 452,230 | +0.91(+1.75%) |
Oct 24, 2023 | 50.40 | 52.10 | 49.54 | 51.88 | 541,713 | +1.61(+3.20%) |
Oct 23, 2023 | 50.37 | 51.20 | 49.69 | 50.27 | 554,767 | -0.79(-1.55%) |
Oct 20, 2023 | 51.21 | 52.53 | 50.84 | 51.06 | 724,051 | +0.03(+0.06%) |
Oct 19, 2023 | 53.40 | 53.62 | 50.12 | 51.03 | 1,263,092 | -2.02(-3.81%) |
Oct 18, 2023 | 52.47 | 54.44 | 52.39 | 53.05 | 1,071,292 | -0.11(-0.21%) |
Oct 17, 2023 | 54.50 | 56.00 | 50.43 | 53.16 | 4,487,864 | -4.80(-8.28%) |
Oct 16, 2023 | 57.20 | 61.56 | 57.01 | 57.96 | 877,558 | -0.03(-0.05%) |
Oct 13, 2023 | 59.70 | 59.76 | 55.43 | 57.99 | 1,100,002 | -2.12(-3.53%) |
Oct 12, 2023 | 61.40 | 61.98 | 59.23 | 60.11 | 474,625 | -1.09(-1.78%) |
Oct 11, 2023 | 61.53 | 62.86 | 59.79 | 61.20 | 438,288 | -0.26(-0.42%) |
Oct 10, 2023 | 62.66 | 63.97 | 60.23 | 61.46 | 631,946 | -0.95(-1.52%) |
Oct 09, 2023 | 61.94 | 63.55 | 60.55 | 62.41 | 994,789 | -2.11(-3.27%) |
Oct 06, 2023 | 63.21 | 65.50 | 62.01 | 64.52 | 858,166 | +2.11(+3.38%) |
Oct 05, 2023 | 58.35 | 62.49 | 57.66 | 62.41 | 2,123,548 | +4.90(+8.52%) |
Oct 04, 2023 | 42.24 | 61.70 | 41.45 | 57.51 | 6,248,253 | +15.09(+35.57%) |
Oct 03, 2023 | 45.26 | 46.77 | 41.16 | 42.42 | 608,748 | -3.41(-7.44%) |
Oct 02, 2023 | 45.96 | 47.45 | 44.56 | 45.83 | 706,188 | -0.14(-0.30%) |
Sep 29, 2023 | 46.97 | 47.81 | 45.69 | 45.97 | 584,956 | -0.59(-1.27%) |
Sep 28, 2023 | 45.54 | 47.00 | 44.13 | 46.56 | 431,613 | +0.93(+2.04%) |
Sep 27, 2023 | 43.85 | 45.75 | 43.72 | 45.63 | 465,769 | +3.55(+8.44%) |
Sep 26, 2023 | 42.69 | 43.38 | 41.99 | 42.08 | 313,058 | -0.46(-1.08%) |
Sep 25, 2023 | 43.52 | 44.68 | 42.24 | 42.54 | 519,543 | -1.05(-2.41%) |
Sep 22, 2023 | 43.18 | 43.71 | 42.40 | 43.59 | 371,551 | +0.42(+0.97%) |
Sep 21, 2023 | 42.39 | 43.58 | 42.19 | 43.17 | 532,401 | +0.55(+1.29%) |
Sep 20, 2023 | 44.09 | 44.31 | 42.21 | 42.62 | 811,197 | -1.43(-3.25%) |
Sep 19, 2023 | 44.34 | 45.57 | 43.62 | 44.05 | 462,463 | -0.43(-0.97%) |
Sep 18, 2023 | 46.00 | 46.59 | 39.86 | 44.48 | 1,907,200 | -2.88(-6.08%) |
Sep 15, 2023 | 48.16 | 48.37 | 46.75 | 47.36 | 849,038 | -0.64(-1.33%) |
Sep 14, 2023 | 47.32 | 48.33 | 47.12 | 48.00 | 319,962 | +0.86(+1.82%) |
Sep 13, 2023 | 46.97 | 48.15 | 45.53 | 47.14 | 226,866 | +0.16(+0.34%) |
Sep 12, 2023 | 47.91 | 48.55 | 46.67 | 46.98 | 149,583 | -1.12(-2.33%) |
Sep 11, 2023 | 47.89 | 49.64 | 47.25 | 48.10 | 348,928 | +0.56(+1.18%) |
Sep 08, 2023 | 47.29 | 47.77 | 45.95 | 47.54 | 238,749 | +0.15(+0.32%) |
Sep 07, 2023 | 47.94 | 49.13 | 47.32 | 47.39 | 242,803 | -0.81(-1.68%) |
Sep 06, 2023 | 47.84 | 48.32 | 46.56 | 48.20 | 215,839 | +0.36(+0.75%) |
Sep 05, 2023 | 46.43 | 48.19 | 46.18 | 47.84 | 382,146 | +1.38(+2.97%) |
Sep 01, 2023 | 45.95 | 47.11 | 45.45 | 46.46 | 290,721 | +0.89(+1.95%) |
Aug 31, 2023 | 45.89 | 46.34 | 45.53 | 45.57 | 261,665 | -0.48(-1.04%) |
Aug 30, 2023 | 44.92 | 47.04 | 44.92 | 46.05 | 309,448 | +1.13(+2.52%) |
Aug 29, 2023 | 42.63 | 45.47 | 42.57 | 44.92 | 218,282 | +2.11(+4.93%) |
Aug 28, 2023 | 42.97 | 43.88 | 42.29 | 42.81 | 196,643 | +0.06(+0.14%) |
Aug 25, 2023 | 41.86 | 42.80 | 41.20 | 42.75 | 220,834 | +0.92(+2.20%) |
Aug 24, 2023 | 42.31 | 42.46 | 41.04 | 41.83 | 299,733 | -0.55(-1.30%) |
Aug 23, 2023 | 42.66 | 43.52 | 42.17 | 42.38 | 221,309 | -0.17(-0.40%) |
Aug 22, 2023 | 41.74 | 42.69 | 41.15 | 42.55 | 442,468 | +0.95(+2.28%) |
Aug 21, 2023 | 41.39 | 42.00 | 40.93 | 41.60 | 241,146 | +0.33(+0.80%) |
Aug 18, 2023 | 40.58 | 41.97 | 40.58 | 41.27 | 244,729 | +0.16(+0.39%) |
Aug 17, 2023 | 41.99 | 42.62 | 40.86 | 41.11 | 171,826 | -0.81(-1.93%) |
Aug 16, 2023 | 41.92 | 42.52 | 41.14 | 41.92 | 227,424 | -0.25(-0.59%) |
Aug 15, 2023 | 42.80 | 43.42 | 41.80 | 42.17 | 206,667 | -0.74(-1.72%) |
Aug 14, 2023 | 42.91 | 43.47 | 40.95 | 42.91 | 380,739 | -0.13(-0.30%) |
Aug 11, 2023 | 42.96 | 45.13 | 42.35 | 43.04 | 350,487 | -0.44(-1.01%) |
Aug 10, 2023 | 44.10 | 46.16 | 43.05 | 43.48 | 316,298 | -0.04(-0.09%) |
Aug 09, 2023 | 44.30 | 44.30 | 42.32 | 43.52 | 327,081 | -0.52(-1.18%) |
Aug 08, 2023 | 43.94 | 44.56 | 43.40 | 44.04 | 353,031 | -0.58(-1.30%) |
Aug 07, 2023 | 45.38 | 46.28 | 44.15 | 44.62 | 318,853 | -0.69(-1.52%) |
Aug 04, 2023 | 45.46 | 46.00 | 44.77 | 45.31 | 174,720 | -0.15(-0.33%) |
Aug 03, 2023 | 46.22 | 47.04 | 45.43 | 45.46 | 214,190 | -1.13(-2.43%) |
Aug 02, 2023 | 48.24 | 48.56 | 45.29 | 46.59 | 217,826 | -2.45(-5.00%) |