Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 43.50 | 43.90 | 42.54 | 42.98 | 973,129 | -0.69(-1.57%) |
Oct 30, 2023 | 44.29 | 44.91 | 42.95 | 43.67 | 1,026,247 | +0.15(+0.33%) |
Oct 27, 2023 | 43.75 | 43.78 | 42.73 | 43.52 | 748,589 | +0.14(+0.31%) |
Oct 26, 2023 | 44.11 | 44.38 | 42.80 | 43.39 | 675,973 | -0.56(-1.28%) |
Oct 25, 2023 | 43.27 | 44.53 | 42.94 | 43.95 | 769,141 | +0.23(+0.53%) |
Oct 24, 2023 | 42.95 | 44.45 | 42.93 | 43.72 | 968,933 | +1.41(+3.34%) |
Oct 23, 2023 | 44.53 | 44.59 | 42.24 | 42.30 | 848,011 | -2.63(-5.85%) |
Oct 20, 2023 | 45.24 | 45.79 | 44.78 | 44.93 | 483,759 | -0.53(-1.17%) |
Oct 19, 2023 | 48.20 | 48.37 | 45.45 | 45.47 | 645,770 | -2.92(-6.04%) |
Oct 18, 2023 | 48.36 | 49.48 | 47.23 | 48.39 | 789,154 | -0.44(-0.89%) |
Oct 17, 2023 | 47.20 | 49.24 | 47.20 | 48.82 | 590,992 | +1.41(+2.98%) |
Oct 16, 2023 | 46.73 | 47.97 | 46.02 | 47.41 | 655,501 | +1.21(+2.62%) |
Oct 13, 2023 | 45.72 | 46.53 | 45.33 | 46.20 | 569,121 | +0.80(+1.77%) |
Oct 12, 2023 | 47.05 | 47.05 | 45.09 | 45.40 | 539,311 | -1.64(-3.49%) |
Oct 11, 2023 | 47.36 | 47.55 | 46.72 | 47.04 | 518,156 | -0.26(-0.55%) |
Oct 10, 2023 | 46.03 | 47.57 | 45.82 | 47.30 | 574,302 | +1.77(+3.89%) |
Oct 09, 2023 | 44.99 | 45.78 | 44.76 | 45.53 | 440,363 | -0.01(-0.02%) |
Oct 06, 2023 | 44.44 | 46.09 | 43.66 | 45.54 | 586,865 | +0.73(+1.62%) |
Oct 05, 2023 | 45.92 | 46.31 | 44.10 | 44.82 | 908,933 | -1.44(-3.12%) |
Oct 04, 2023 | 45.91 | 46.45 | 45.37 | 46.26 | 664,076 | +0.66(+1.44%) |
Oct 03, 2023 | 45.94 | 46.56 | 45.20 | 45.60 | 866,103 | -0.45(-0.99%) |
Oct 02, 2023 | 49.63 | 49.63 | 46.00 | 46.06 | 1,010,314 | -3.93(-7.86%) |
Sep 29, 2023 | 51.00 | 51.80 | 49.79 | 49.98 | 541,502 | -0.20(-0.40%) |
Sep 28, 2023 | 51.12 | 51.44 | 49.55 | 50.19 | 966,662 | -1.03(-2.00%) |
Sep 27, 2023 | 50.43 | 52.14 | 49.88 | 51.21 | 1,088,083 | +0.48(+0.95%) |
Sep 26, 2023 | 49.38 | 50.92 | 49.38 | 50.73 | 762,113 | +0.66(+1.31%) |
Sep 25, 2023 | 48.83 | 50.35 | 49.82 | 50.07 | 494,695 | +0.91(+1.85%) |
Sep 22, 2023 | 49.81 | 50.16 | 48.88 | 49.16 | 600,104 | -0.23(-0.47%) |
Sep 21, 2023 | 49.96 | 50.46 | 49.04 | 49.39 | 649,388 | -1.15(-2.28%) |
Sep 20, 2023 | 51.60 | 52.33 | 50.21 | 50.54 | 525,553 | -0.68(-1.32%) |
Sep 19, 2023 | 51.99 | 53.02 | 50.94 | 51.22 | 663,685 | -0.94(-1.80%) |
Sep 18, 2023 | 52.89 | 52.89 | 51.39 | 52.16 | 719,262 | -1.08(-2.03%) |
Sep 15, 2023 | 52.87 | 54.20 | 52.69 | 53.24 | 2,233,965 | +0.33(+0.62%) |
Sep 14, 2023 | 52.42 | 53.15 | 52.24 | 52.91 | 511,204 | +1.10(+2.13%) |
Sep 13, 2023 | 51.74 | 52.35 | 51.21 | 51.81 | 832,829 | +0.07(+0.13%) |
Sep 12, 2023 | 51.10 | 52.15 | 50.83 | 51.74 | 496,573 | +0.00(+0.00%) |
Sep 11, 2023 | 52.13 | 53.07 | 51.69 | 51.74 | 571,756 | +0.31(+0.60%) |
Sep 08, 2023 | 50.83 | 51.89 | 50.25 | 51.43 | 707,273 | +0.47(+0.93%) |
Sep 07, 2023 | 50.95 | 51.46 | 50.32 | 50.96 | 790,928 | -1.00(-1.92%) |
Sep 06, 2023 | 52.80 | 53.71 | 51.46 | 51.96 | 778,211 | -0.90(-1.70%) |
Sep 05, 2023 | 52.18 | 53.10 | 51.15 | 52.85 | 933,515 | -0.37(-0.69%) |
Sep 01, 2023 | 55.21 | 55.74 | 52.91 | 53.22 | 702,622 | -1.58(-2.88%) |
Aug 31, 2023 | 54.73 | 56.51 | 54.49 | 54.80 | 975,059 | +0.15(+0.28%) |
Aug 30, 2023 | 51.48 | 54.91 | 51.22 | 54.64 | 1,300,819 | +3.16(+6.14%) |
Aug 29, 2023 | 50.65 | 51.95 | 49.97 | 51.48 | 488,060 | +0.65(+1.27%) |
Aug 28, 2023 | 50.36 | 51.40 | 50.31 | 50.83 | 431,160 | +0.96(+1.92%) |
Aug 25, 2023 | 50.21 | 50.57 | 49.56 | 49.88 | 460,912 | +0.20(+0.41%) |
Aug 24, 2023 | 48.71 | 49.87 | 48.43 | 49.67 | 504,857 | +0.69(+1.40%) |
Aug 23, 2023 | 47.67 | 49.39 | 47.07 | 48.99 | 639,256 | +0.97(+2.03%) |
Aug 22, 2023 | 47.88 | 48.13 | 46.98 | 48.01 | 700,064 | +0.47(+0.98%) |
Aug 21, 2023 | 47.67 | 47.82 | 46.91 | 47.54 | 654,880 | -0.18(-0.38%) |
Aug 18, 2023 | 47.25 | 48.21 | 47.02 | 47.73 | 664,310 | +0.10(+0.20%) |
Aug 17, 2023 | 47.74 | 48.59 | 47.22 | 47.63 | 565,334 | +0.00(+0.00%) |
Aug 16, 2023 | 48.16 | 48.95 | 46.95 | 47.63 | 870,813 | -0.84(-1.73%) |
Aug 15, 2023 | 48.38 | 48.62 | 47.73 | 48.47 | 715,025 | -0.64(-1.30%) |
Aug 14, 2023 | 48.99 | 49.18 | 47.52 | 49.11 | 1,014,207 | -0.45(-0.91%) |
Aug 11, 2023 | 49.81 | 50.86 | 49.35 | 49.56 | 741,380 | -0.82(-1.63%) |
Aug 10, 2023 | 50.30 | 50.98 | 49.67 | 50.38 | 709,270 | +0.55(+1.11%) |
Aug 09, 2023 | 51.02 | 51.02 | 49.56 | 49.83 | 833,230 | -1.10(-2.16%) |
Aug 08, 2023 | 51.29 | 51.08 | 50.17 | 50.92 | 899,470 | -1.43(-2.74%) |
Aug 07, 2023 | 53.03 | 54.12 | 52.30 | 52.36 | 855,990 | -0.73(-1.37%) |
Aug 04, 2023 | 54.20 | 54.92 | 52.90 | 53.08 | 843,448 | -0.76(-1.42%) |
Aug 03, 2023 | 55.01 | 56.74 | 53.84 | 53.85 | 1,087,661 | -1.39(-2.52%) |
Aug 02, 2023 | 57.28 | 58.72 | 53.74 | 55.24 | 3,769,461 | -12.97(-19.01%) |