Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.94 | 45.95 | 45.12 | 45.55 | 61,780 | -0.65(-1.41%) |
Oct 30, 2023 | 45.69 | 47.09 | 45.69 | 46.20 | 100,797 | +1.29(+2.87%) |
Oct 27, 2023 | 46.37 | 46.37 | 44.40 | 44.91 | 102,194 | -1.28(-2.77%) |
Oct 26, 2023 | 45.79 | 47.31 | 44.56 | 46.19 | 120,805 | +0.74(+1.63%) |
Oct 25, 2023 | 49.98 | 50.53 | 44.01 | 45.45 | 176,006 | -9.98(-18.00%) |
Oct 24, 2023 | 54.91 | 55.45 | 54.43 | 55.43 | 80,931 | +0.87(+1.59%) |
Oct 23, 2023 | 55.88 | 56.02 | 53.95 | 54.56 | 135,774 | -1.32(-2.36%) |
Oct 20, 2023 | 57.10 | 57.12 | 55.37 | 55.88 | 89,338 | -0.87(-1.53%) |
Oct 19, 2023 | 57.36 | 57.77 | 56.71 | 56.75 | 55,344 | -0.61(-1.06%) |
Oct 18, 2023 | 56.74 | 57.63 | 56.70 | 57.36 | 36,109 | +0.54(+0.95%) |
Oct 17, 2023 | 56.20 | 57.23 | 56.20 | 56.82 | 68,011 | +0.57(+1.01%) |
Oct 16, 2023 | 55.48 | 56.67 | 55.47 | 56.25 | 53,114 | +1.16(+2.11%) |
Oct 13, 2023 | 55.12 | 55.74 | 55.01 | 55.09 | 52,633 | -0.45(-0.81%) |
Oct 12, 2023 | 56.77 | 56.77 | 54.63 | 55.54 | 63,550 | -1.43(-2.51%) |
Oct 11, 2023 | 58.67 | 58.73 | 56.85 | 56.97 | 41,355 | -1.49(-2.55%) |
Oct 10, 2023 | 58.74 | 59.85 | 58.41 | 58.46 | 73,072 | -0.41(-0.70%) |
Oct 09, 2023 | 58.22 | 59.19 | 58.22 | 58.87 | 31,987 | +0.25(+0.43%) |
Oct 06, 2023 | 57.44 | 58.95 | 57.44 | 58.62 | 80,638 | +0.83(+1.44%) |
Oct 05, 2023 | 58.05 | 58.29 | 57.28 | 57.79 | 42,677 | -0.52(-0.89%) |
Oct 04, 2023 | 58.51 | 58.52 | 57.78 | 58.31 | 40,797 | -0.05(-0.09%) |
Oct 03, 2023 | 58.16 | 58.59 | 57.62 | 58.36 | 39,947 | +0.30(+0.52%) |
Oct 02, 2023 | 58.46 | 58.46 | 57.58 | 58.06 | 64,853 | -0.55(-0.94%) |
Sep 29, 2023 | 58.88 | 58.88 | 58.19 | 58.61 | 52,007 | -0.14(-0.24%) |
Sep 28, 2023 | 58.46 | 59.36 | 58.35 | 58.75 | 81,524 | +0.53(+0.91%) |
Sep 27, 2023 | 58.71 | 59.35 | 58.06 | 58.22 | 42,521 | -0.23(-0.39%) |
Sep 26, 2023 | 59.30 | 59.59 | 58.26 | 58.45 | 58,374 | -1.31(-2.19%) |
Sep 25, 2023 | 59.59 | 59.81 | 59.46 | 59.76 | 29,138 | -0.04(-0.07%) |
Sep 22, 2023 | 60.32 | 60.90 | 59.78 | 59.80 | 34,377 | -0.58(-0.96%) |
Sep 21, 2023 | 59.36 | 60.67 | 59.01 | 60.38 | 53,820 | +0.93(+1.56%) |
Sep 20, 2023 | 59.72 | 60.04 | 59.30 | 59.45 | 28,388 | -0.19(-0.32%) |
Sep 19, 2023 | 59.34 | 59.92 | 59.14 | 59.64 | 67,416 | +0.27(+0.45%) |
Sep 18, 2023 | 59.58 | 60.15 | 59.23 | 59.37 | 53,019 | -0.10(-0.17%) |
Sep 15, 2023 | 60.72 | 60.99 | 59.05 | 59.47 | 221,064 | -1.25(-2.06%) |
Sep 14, 2023 | 59.46 | 60.76 | 59.43 | 60.72 | 81,295 | +1.65(+2.79%) |
Sep 13, 2023 | 57.95 | 59.27 | 57.81 | 59.07 | 80,905 | +1.13(+1.95%) |
Sep 12, 2023 | 58.56 | 58.56 | 57.08 | 57.94 | 68,982 | -0.62(-1.06%) |
Sep 11, 2023 | 58.81 | 58.91 | 58.36 | 58.56 | 54,959 | +0.14(+0.24%) |
Sep 08, 2023 | 60.18 | 60.18 | 58.27 | 58.42 | 50,094 | -1.54(-2.57%) |
Sep 07, 2023 | 60.84 | 60.91 | 59.65 | 59.96 | 68,015 | -0.58(-0.96%) |
Sep 06, 2023 | 62.55 | 62.55 | 59.90 | 60.54 | 76,736 | -1.68(-2.70%) |
Sep 05, 2023 | 64.39 | 64.39 | 62.13 | 62.22 | 77,109 | -2.50(-3.86%) |
Sep 01, 2023 | 64.70 | 65.27 | 64.55 | 64.72 | 55,081 | +0.43(+0.67%) |
Aug 31, 2023 | 64.56 | 64.93 | 64.24 | 64.29 | 67,935 | -0.32(-0.50%) |
Aug 30, 2023 | 64.00 | 64.90 | 64.00 | 64.61 | 44,591 | +0.46(+0.72%) |
Aug 29, 2023 | 64.16 | 64.41 | 63.67 | 64.15 | 62,905 | +0.17(+0.27%) |
Aug 28, 2023 | 63.99 | 64.53 | 63.78 | 63.98 | 81,856 | +0.12(+0.19%) |
Aug 25, 2023 | 63.84 | 64.24 | 63.61 | 63.86 | 63,980 | +0.28(+0.44%) |
Aug 24, 2023 | 63.13 | 64.29 | 63.13 | 63.58 | 115,012 | +0.13(+0.20%) |
Aug 23, 2023 | 62.32 | 63.51 | 62.24 | 63.45 | 52,268 | +1.06(+1.70%) |
Aug 22, 2023 | 62.66 | 62.80 | 61.98 | 62.39 | 66,477 | -0.22(-0.35%) |
Aug 21, 2023 | 62.99 | 63.18 | 62.57 | 62.61 | 65,184 | -0.74(-1.17%) |
Aug 18, 2023 | 63.22 | 63.70 | 63.01 | 63.35 | 86,978 | -0.45(-0.71%) |
Aug 17, 2023 | 63.87 | 64.35 | 63.70 | 63.80 | 52,934 | -0.06(-0.09%) |
Aug 16, 2023 | 65.46 | 65.46 | 63.82 | 63.86 | 62,390 | -1.57(-2.40%) |
Aug 15, 2023 | 65.35 | 65.84 | 64.93 | 65.43 | 55,354 | +0.14(+0.21%) |
Aug 14, 2023 | 66.09 | 66.09 | 65.00 | 65.29 | 60,979 | -0.87(-1.31%) |
Aug 11, 2023 | 66.13 | 66.50 | 65.88 | 66.16 | 57,049 | -0.07(-0.11%) |
Aug 10, 2023 | 66.35 | 66.69 | 65.79 | 66.23 | 52,709 | +0.13(+0.20%) |
Aug 09, 2023 | 66.28 | 66.61 | 65.51 | 66.10 | 47,658 | -0.35(-0.53%) |
Aug 08, 2023 | 65.53 | 66.50 | 65.06 | 66.45 | 65,861 | +0.63(+0.96%) |
Aug 07, 2023 | 66.35 | 66.35 | 63.75 | 65.82 | 57,267 | -0.47(-0.71%) |
Aug 04, 2023 | 66.37 | 67.32 | 66.00 | 66.29 | 74,568 | -0.32(-0.48%) |
Aug 03, 2023 | 64.69 | 66.69 | 64.69 | 66.61 | 55,543 | +1.90(+2.94%) |
Aug 02, 2023 | 63.64 | 65.91 | 63.11 | 64.71 | 99,087 | +0.80(+1.25%) |