Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.87 | 40.62 | 39.44 | 39.88 | 397,191 | +0.35(+0.89%) |
Oct 30, 2023 | 40.00 | 41.38 | 39.40 | 39.53 | 412,388 | -0.30(-0.75%) |
Oct 27, 2023 | 36.85 | 39.99 | 36.85 | 39.83 | 653,875 | +3.09(+8.41%) |
Oct 26, 2023 | 36.24 | 37.47 | 36.01 | 36.74 | 489,837 | +0.60(+1.66%) |
Oct 25, 2023 | 40.38 | 40.38 | 35.30 | 36.14 | 1,111,103 | -8.04(-18.20%) |
Oct 24, 2023 | 45.97 | 46.30 | 44.15 | 44.18 | 512,622 | -1.53(-3.35%) |
Oct 23, 2023 | 46.05 | 46.53 | 45.43 | 45.71 | 226,536 | -0.48(-1.04%) |
Oct 20, 2023 | 48.14 | 48.56 | 45.91 | 46.19 | 321,575 | -1.78(-3.71%) |
Oct 19, 2023 | 48.41 | 48.88 | 47.59 | 47.97 | 293,910 | -0.71(-1.46%) |
Oct 18, 2023 | 49.55 | 49.63 | 48.62 | 48.68 | 125,894 | -1.55(-3.09%) |
Oct 17, 2023 | 49.45 | 51.18 | 49.27 | 50.23 | 237,557 | +0.30(+0.60%) |
Oct 16, 2023 | 50.00 | 50.86 | 49.72 | 49.93 | 132,484 | +0.23(+0.46%) |
Oct 13, 2023 | 51.55 | 51.55 | 49.56 | 49.70 | 150,677 | -1.61(-3.14%) |
Oct 12, 2023 | 51.48 | 51.52 | 50.62 | 51.31 | 98,301 | +0.00(+0.00%) |
Oct 11, 2023 | 50.38 | 51.32 | 50.38 | 51.31 | 76,269 | +0.87(+1.72%) |
Oct 10, 2023 | 50.52 | 51.15 | 50.42 | 50.44 | 119,722 | +0.35(+0.70%) |
Oct 09, 2023 | 49.33 | 50.49 | 49.33 | 50.09 | 87,951 | +0.31(+0.62%) |
Oct 06, 2023 | 49.22 | 50.82 | 49.22 | 49.78 | 127,743 | +0.26(+0.53%) |
Oct 05, 2023 | 48.30 | 49.65 | 48.22 | 49.52 | 188,924 | +1.22(+2.53%) |
Oct 04, 2023 | 49.16 | 49.16 | 48.06 | 48.30 | 252,891 | -1.00(-2.03%) |
Oct 03, 2023 | 49.67 | 50.00 | 49.08 | 49.30 | 187,535 | -0.84(-1.68%) |
Oct 02, 2023 | 50.81 | 50.96 | 49.82 | 50.14 | 411,360 | -0.73(-1.44%) |
Sep 29, 2023 | 51.56 | 52.15 | 50.36 | 50.87 | 305,539 | -0.73(-1.41%) |
Sep 28, 2023 | 50.15 | 51.62 | 49.65 | 51.60 | 355,743 | +1.70(+3.41%) |
Sep 27, 2023 | 48.09 | 50.01 | 48.09 | 49.90 | 220,611 | +2.24(+4.70%) |
Sep 26, 2023 | 48.00 | 48.34 | 47.59 | 47.66 | 121,638 | -0.70(-1.45%) |
Sep 25, 2023 | 47.36 | 48.60 | 48.30 | 48.36 | 117,620 | +0.83(+1.75%) |
Sep 22, 2023 | 47.98 | 48.13 | 47.43 | 47.53 | 178,847 | -0.37(-0.77%) |
Sep 21, 2023 | 48.31 | 48.61 | 47.49 | 47.90 | 200,628 | -0.59(-1.22%) |
Sep 20, 2023 | 49.92 | 50.35 | 48.41 | 48.49 | 144,530 | -1.11(-2.24%) |
Sep 19, 2023 | 49.44 | 49.90 | 48.82 | 49.60 | 187,482 | +0.26(+0.53%) |
Sep 18, 2023 | 50.05 | 50.45 | 49.29 | 49.34 | 223,727 | -0.57(-1.14%) |
Sep 15, 2023 | 49.36 | 50.21 | 49.30 | 49.91 | 629,745 | -0.03(-0.06%) |
Sep 14, 2023 | 49.65 | 50.24 | 49.43 | 49.94 | 122,545 | +0.69(+1.40%) |
Sep 13, 2023 | 49.92 | 49.95 | 49.12 | 49.25 | 135,046 | -0.56(-1.12%) |
Sep 12, 2023 | 49.40 | 50.27 | 49.40 | 49.81 | 178,839 | +0.22(+0.44%) |
Sep 11, 2023 | 49.49 | 50.04 | 49.49 | 49.59 | 90,684 | +0.38(+0.77%) |
Sep 08, 2023 | 48.54 | 49.35 | 48.28 | 49.21 | 128,477 | +0.49(+1.01%) |
Sep 07, 2023 | 49.27 | 49.44 | 48.48 | 48.72 | 230,800 | -0.44(-0.90%) |
Sep 06, 2023 | 49.24 | 49.62 | 48.58 | 49.16 | 153,911 | +0.31(+0.63%) |
Sep 05, 2023 | 50.23 | 50.28 | 48.50 | 48.85 | 269,097 | -2.13(-4.18%) |
Sep 01, 2023 | 50.93 | 51.85 | 50.87 | 50.98 | 267,813 | +0.53(+1.05%) |
Aug 31, 2023 | 50.86 | 51.68 | 50.38 | 50.45 | 350,216 | -0.43(-0.85%) |
Aug 30, 2023 | 51.21 | 52.10 | 50.79 | 50.88 | 138,675 | -0.57(-1.11%) |
Aug 29, 2023 | 50.91 | 51.50 | 50.87 | 51.45 | 203,895 | +0.40(+0.78%) |
Aug 28, 2023 | 50.73 | 51.44 | 50.33 | 51.05 | 98,571 | +0.64(+1.27%) |
Aug 25, 2023 | 50.68 | 51.12 | 49.94 | 50.41 | 101,895 | -0.17(-0.34%) |
Aug 24, 2023 | 50.62 | 51.21 | 50.48 | 50.58 | 178,862 | -0.16(-0.32%) |
Aug 23, 2023 | 49.73 | 50.92 | 49.20 | 50.74 | 143,533 | +0.98(+1.97%) |
Aug 22, 2023 | 50.38 | 50.64 | 49.74 | 49.76 | 123,221 | -0.62(-1.23%) |
Aug 21, 2023 | 50.03 | 50.49 | 49.88 | 50.38 | 115,632 | +0.26(+0.52%) |
Aug 18, 2023 | 49.79 | 50.64 | 49.66 | 50.12 | 119,066 | -0.09(-0.18%) |
Aug 17, 2023 | 50.46 | 50.66 | 50.03 | 50.21 | 110,515 | -0.14(-0.28%) |
Aug 16, 2023 | 50.80 | 51.27 | 50.35 | 50.35 | 97,398 | -0.46(-0.91%) |
Aug 15, 2023 | 51.42 | 51.42 | 50.40 | 50.81 | 119,977 | -0.99(-1.91%) |
Aug 14, 2023 | 52.44 | 52.44 | 51.54 | 51.80 | 205,196 | -0.96(-1.82%) |
Aug 11, 2023 | 53.08 | 53.28 | 52.13 | 52.76 | 209,552 | -0.58(-1.09%) |
Aug 10, 2023 | 54.25 | 54.95 | 53.07 | 53.34 | 157,261 | -0.70(-1.30%) |
Aug 09, 2023 | 54.94 | 54.95 | 54.01 | 54.04 | 79,132 | -1.12(-2.03%) |
Aug 08, 2023 | 54.97 | 55.41 | 54.34 | 55.16 | 111,445 | -0.53(-0.95%) |
Aug 07, 2023 | 55.30 | 56.48 | 55.30 | 55.69 | 161,025 | +0.60(+1.09%) |
Aug 04, 2023 | 54.01 | 55.47 | 53.56 | 55.09 | 192,121 | +1.06(+1.96%) |
Aug 03, 2023 | 54.39 | 54.40 | 53.86 | 54.03 | 127,087 | -0.68(-1.24%) |
Aug 02, 2023 | 54.78 | 54.87 | 53.95 | 54.71 | 142,392 | -0.51(-0.92%) |