Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.31 | 27.97 | 27.01 | 27.47 | 633,509 | +0.01(+0.04%) |
Oct 30, 2023 | 28.86 | 29.69 | 27.37 | 27.46 | 318,844 | -0.80(-2.83%) |
Oct 27, 2023 | 28.18 | 29.09 | 28.13 | 28.26 | 328,437 | +0.28(+1.00%) |
Oct 26, 2023 | 28.55 | 29.40 | 27.86 | 27.98 | 569,952 | -1.03(-3.55%) |
Oct 25, 2023 | 30.45 | 30.63 | 28.86 | 29.01 | 476,892 | -1.41(-4.64%) |
Oct 24, 2023 | 30.24 | 31.04 | 30.23 | 30.42 | 343,641 | +0.77(+2.60%) |
Oct 23, 2023 | 30.11 | 30.17 | 29.16 | 29.65 | 295,349 | -0.88(-2.88%) |
Oct 20, 2023 | 31.40 | 31.76 | 29.87 | 30.53 | 408,694 | -1.25(-3.93%) |
Oct 19, 2023 | 33.00 | 33.19 | 31.38 | 31.78 | 328,864 | -1.53(-4.59%) |
Oct 18, 2023 | 35.65 | 35.65 | 33.04 | 33.31 | 271,522 | -2.48(-6.93%) |
Oct 17, 2023 | 33.93 | 36.19 | 33.93 | 35.79 | 296,541 | +1.50(+4.37%) |
Oct 16, 2023 | 33.05 | 34.63 | 32.95 | 34.29 | 278,305 | +1.36(+4.13%) |
Oct 13, 2023 | 34.49 | 34.75 | 32.55 | 32.93 | 324,346 | -1.79(-5.16%) |
Oct 12, 2023 | 36.13 | 36.65 | 34.18 | 34.72 | 238,575 | -1.06(-2.96%) |
Oct 11, 2023 | 36.78 | 36.78 | 35.38 | 35.78 | 231,879 | +0.01(+0.03%) |
Oct 10, 2023 | 34.14 | 36.10 | 34.09 | 35.77 | 251,275 | +1.69(+4.96%) |
Oct 09, 2023 | 33.80 | 34.35 | 32.51 | 34.08 | 256,804 | -0.40(-1.16%) |
Oct 06, 2023 | 33.92 | 34.96 | 33.28 | 34.48 | 504,207 | -0.05(-0.14%) |
Oct 05, 2023 | 35.61 | 35.90 | 34.31 | 34.53 | 333,741 | -1.13(-3.17%) |
Oct 04, 2023 | 36.50 | 36.50 | 34.84 | 35.66 | 311,579 | -0.82(-2.25%) |
Oct 03, 2023 | 37.25 | 38.25 | 36.38 | 36.48 | 290,605 | -1.28(-3.39%) |
Oct 02, 2023 | 39.64 | 39.64 | 37.65 | 37.76 | 318,594 | -1.94(-4.89%) |
Sep 29, 2023 | 40.17 | 40.50 | 39.32 | 39.70 | 261,883 | +0.32(+0.81%) |
Sep 28, 2023 | 36.85 | 39.91 | 36.85 | 39.38 | 339,954 | +2.56(+6.95%) |
Sep 27, 2023 | 38.48 | 38.60 | 36.70 | 36.82 | 270,943 | -1.39(-3.64%) |
Sep 26, 2023 | 38.12 | 38.92 | 38.02 | 38.21 | 190,005 | -0.63(-1.62%) |
Sep 25, 2023 | 38.58 | 38.94 | 38.50 | 38.84 | 327,915 | -0.11(-0.28%) |
Sep 22, 2023 | 39.65 | 40.48 | 38.62 | 38.95 | 186,035 | -0.03(-0.08%) |
Sep 21, 2023 | 40.56 | 40.56 | 38.75 | 38.98 | 463,903 | -2.22(-5.39%) |
Sep 20, 2023 | 43.04 | 43.23 | 41.15 | 41.20 | 202,478 | -1.50(-3.51%) |
Sep 19, 2023 | 44.34 | 44.82 | 42.70 | 42.70 | 222,509 | -1.71(-3.85%) |
Sep 18, 2023 | 45.33 | 45.33 | 44.27 | 44.41 | 453,038 | -1.33(-2.91%) |
Sep 15, 2023 | 45.52 | 46.12 | 45.31 | 45.74 | 984,807 | +0.33(+0.73%) |
Sep 14, 2023 | 44.95 | 46.33 | 44.95 | 45.41 | 324,416 | +0.92(+2.07%) |
Sep 13, 2023 | 44.29 | 45.20 | 44.15 | 44.49 | 290,196 | +0.54(+1.22%) |
Sep 12, 2023 | 44.00 | 44.95 | 43.62 | 43.95 | 309,147 | -0.15(-0.33%) |
Sep 11, 2023 | 43.66 | 45.20 | 43.66 | 44.10 | 449,140 | +1.50(+3.52%) |
Sep 08, 2023 | 43.68 | 43.68 | 42.27 | 42.60 | 278,781 | -1.00(-2.29%) |
Sep 07, 2023 | 44.27 | 44.34 | 43.43 | 43.60 | 275,000 | -1.29(-2.87%) |
Sep 06, 2023 | 46.11 | 46.16 | 44.48 | 44.89 | 211,422 | -1.20(-2.60%) |
Sep 05, 2023 | 44.89 | 46.32 | 44.11 | 46.09 | 275,587 | +0.95(+2.10%) |
Sep 01, 2023 | 45.28 | 46.24 | 44.66 | 45.14 | 217,038 | +0.38(+0.85%) |
Aug 31, 2023 | 44.73 | 45.22 | 44.36 | 44.76 | 211,752 | +0.03(+0.07%) |
Aug 30, 2023 | 44.35 | 45.40 | 44.10 | 44.73 | 213,509 | +0.38(+0.87%) |
Aug 29, 2023 | 42.00 | 44.67 | 41.90 | 44.34 | 430,090 | +2.53(+6.06%) |
Aug 28, 2023 | 43.46 | 43.64 | 41.31 | 41.81 | 585,814 | -1.62(-3.73%) |
Aug 25, 2023 | 44.37 | 44.66 | 42.78 | 43.43 | 267,978 | -0.93(-2.10%) |
Aug 24, 2023 | 45.74 | 45.89 | 44.16 | 44.36 | 236,221 | -1.32(-2.89%) |
Aug 23, 2023 | 45.25 | 45.94 | 44.56 | 45.68 | 206,604 | +0.19(+0.42%) |
Aug 22, 2023 | 46.45 | 46.66 | 44.55 | 45.49 | 277,844 | -0.61(-1.32%) |
Aug 21, 2023 | 45.45 | 46.43 | 45.28 | 46.10 | 245,689 | +0.81(+1.79%) |
Aug 18, 2023 | 44.18 | 45.48 | 44.04 | 45.29 | 347,102 | +0.49(+1.09%) |
Aug 17, 2023 | 44.33 | 45.80 | 43.50 | 44.80 | 408,732 | +1.22(+2.80%) |
Aug 16, 2023 | 44.00 | 44.79 | 43.34 | 43.58 | 255,651 | -0.67(-1.51%) |
Aug 15, 2023 | 44.87 | 45.03 | 44.02 | 44.25 | 305,047 | -1.24(-2.73%) |
Aug 14, 2023 | 45.52 | 45.54 | 44.50 | 45.49 | 331,061 | -0.18(-0.39%) |
Aug 11, 2023 | 45.00 | 45.88 | 44.63 | 45.67 | 306,285 | +0.22(+0.48%) |
Aug 10, 2023 | 47.50 | 47.57 | 44.40 | 45.45 | 642,212 | -2.05(-4.32%) |
Aug 09, 2023 | 48.49 | 48.49 | 46.45 | 47.50 | 396,544 | -0.56(-1.17%) |
Aug 08, 2023 | 48.11 | 48.47 | 47.27 | 48.06 | 348,543 | -1.33(-2.69%) |
Aug 07, 2023 | 51.95 | 51.95 | 48.79 | 49.39 | 574,061 | -2.31(-4.47%) |
Aug 04, 2023 | 51.51 | 52.76 | 51.50 | 51.70 | 254,632 | +0.19(+0.37%) |
Aug 03, 2023 | 52.01 | 52.44 | 50.61 | 51.51 | 302,264 | -0.04(-0.08%) |
Aug 02, 2023 | 51.85 | 52.40 | 50.17 | 51.55 | 443,866 | -1.34(-2.53%) |