Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 64.75 | 69.59 | 64.65 | 68.86 | 6,268,299 | +8.88(+14.80%) |
Oct 30, 2023 | 60.11 | 61.33 | 59.63 | 59.98 | 2,801,922 | -4.11(-6.41%) |
Oct 27, 2023 | 67.34 | 67.68 | 63.72 | 64.09 | 3,597,834 | -1.77(-2.69%) |
Oct 26, 2023 | 62.29 | 66.59 | 61.41 | 65.86 | 4,211,232 | +3.60(+5.78%) |
Oct 25, 2023 | 61.17 | 62.40 | 60.01 | 62.26 | 2,388,414 | +1.96(+3.25%) |
Oct 24, 2023 | 57.98 | 60.44 | 57.45 | 60.30 | 2,754,647 | +2.12(+3.64%) |
Oct 23, 2023 | 57.59 | 58.86 | 57.06 | 58.18 | 1,886,069 | +0.26(+0.45%) |
Oct 20, 2023 | 57.97 | 58.78 | 57.52 | 57.92 | 2,267,206 | -2.26(-3.76%) |
Oct 19, 2023 | 63.76 | 64.30 | 59.90 | 60.18 | 3,463,854 | -4.11(-6.39%) |
Oct 18, 2023 | 66.21 | 66.47 | 63.85 | 64.29 | 2,048,496 | +0.37(+0.58%) |
Oct 17, 2023 | 64.34 | 64.95 | 62.69 | 63.92 | 2,402,443 | -1.10(-1.69%) |
Oct 16, 2023 | 65.13 | 66.23 | 63.83 | 65.02 | 2,881,875 | -3.03(-4.45%) |
Oct 13, 2023 | 67.83 | 69.29 | 66.92 | 68.05 | 2,360,076 | -2.34(-3.32%) |
Oct 12, 2023 | 69.72 | 72.78 | 69.24 | 70.39 | 2,318,521 | -1.33(-1.85%) |
Oct 11, 2023 | 68.19 | 72.57 | 65.98 | 71.72 | 4,190,188 | +0.05(+0.07%) |
Oct 10, 2023 | 70.96 | 71.98 | 69.11 | 71.67 | 2,372,466 | +0.88(+1.24%) |
Oct 09, 2023 | 69.46 | 71.86 | 68.76 | 70.79 | 2,996,697 | +1.95(+2.83%) |
Oct 06, 2023 | 64.19 | 70.40 | 63.73 | 68.84 | 5,611,711 | +5.60(+8.86%) |
Oct 05, 2023 | 57.58 | 64.11 | 57.54 | 63.24 | 5,559,139 | +6.88(+12.21%) |
Oct 04, 2023 | 58.23 | 58.55 | 54.82 | 56.36 | 3,396,919 | +1.94(+3.56%) |
Oct 03, 2023 | 52.81 | 55.23 | 52.29 | 54.42 | 4,936,334 | +3.33(+6.52%) |
Oct 02, 2023 | 52.29 | 53.32 | 50.60 | 51.09 | 6,304,970 | -3.29(-6.05%) |
Sep 29, 2023 | 52.83 | 55.80 | 52.78 | 54.38 | 4,775,156 | -0.01(-0.02%) |
Sep 28, 2023 | 54.35 | 55.87 | 53.08 | 54.39 | 3,706,367 | +1.98(+3.78%) |
Sep 27, 2023 | 51.95 | 54.50 | 51.88 | 52.41 | 4,738,742 | +1.32(+2.58%) |
Sep 26, 2023 | 50.85 | 52.70 | 50.29 | 51.09 | 5,362,045 | -1.81(-3.42%) |
Sep 25, 2023 | 52.97 | 53.68 | 51.87 | 52.90 | 4,718,554 | +0.61(+1.17%) |
Sep 22, 2023 | 52.01 | 52.63 | 51.02 | 52.29 | 5,043,213 | +1.07(+2.09%) |
Sep 21, 2023 | 54.06 | 55.05 | 50.55 | 51.22 | 7,951,108 | -2.72(-5.04%) |
Sep 20, 2023 | 53.70 | 54.86 | 53.36 | 53.94 | 6,041,161 | -3.84(-6.65%) |
Sep 19, 2023 | 57.36 | 59.55 | 56.36 | 57.78 | 4,582,845 | +1.38(+2.45%) |
Sep 18, 2023 | 55.22 | 57.10 | 54.38 | 56.40 | 5,623,612 | +1.85(+3.39%) |
Sep 15, 2023 | 55.80 | 56.72 | 54.16 | 54.55 | 4,986,368 | -1.59(-2.83%) |
Sep 14, 2023 | 58.45 | 59.36 | 55.93 | 56.14 | 6,224,473 | -1.02(-1.78%) |
Sep 13, 2023 | 55.90 | 58.43 | 55.14 | 57.16 | 5,351,849 | -0.29(-0.50%) |
Sep 12, 2023 | 55.88 | 59.08 | 54.28 | 57.45 | 6,603,021 | +2.59(+4.72%) |
Sep 11, 2023 | 54.03 | 55.85 | 54.00 | 54.86 | 4,399,682 | -0.90(-1.61%) |
Sep 08, 2023 | 55.75 | 56.63 | 55.12 | 55.76 | 3,690,694 | +0.36(+0.65%) |
Sep 07, 2023 | 53.33 | 56.94 | 53.20 | 55.40 | 4,857,197 | +0.36(+0.65%) |
Sep 06, 2023 | 54.65 | 55.90 | 54.21 | 55.04 | 4,515,818 | -1.84(-3.23%) |
Sep 05, 2023 | 56.57 | 57.35 | 55.99 | 56.88 | 6,339,119 | -4.08(-6.69%) |
Sep 01, 2023 | 64.19 | 65.26 | 60.68 | 60.96 | 3,254,808 | -1.66(-2.65%) |
Aug 31, 2023 | 62.96 | 66.45 | 61.60 | 62.62 | 4,276,628 | -1.84(-2.85%) |
Aug 30, 2023 | 61.02 | 64.60 | 60.50 | 64.46 | 4,331,833 | +4.66(+7.79%) |
Aug 29, 2023 | 60.13 | 60.62 | 58.07 | 59.80 | 5,090,248 | -1.52(-2.48%) |
Aug 28, 2023 | 66.24 | 66.24 | 60.27 | 61.32 | 4,425,702 | -1.45(-2.31%) |
Aug 25, 2023 | 60.07 | 63.03 | 59.29 | 62.77 | 2,963,661 | +2.42(+4.01%) |
Aug 24, 2023 | 57.99 | 62.57 | 57.09 | 60.35 | 5,062,434 | +1.80(+3.07%) |
Aug 23, 2023 | 60.00 | 60.38 | 58.51 | 58.55 | 3,427,301 | -2.58(-4.22%) |
Aug 22, 2023 | 64.18 | 64.18 | 60.65 | 61.13 | 2,786,952 | -3.05(-4.75%) |
Aug 21, 2023 | 65.25 | 66.01 | 64.11 | 64.18 | 2,910,113 | +0.04(+0.06%) |
Aug 18, 2023 | 64.28 | 65.05 | 63.58 | 64.14 | 2,584,843 | -2.39(-3.59%) |
Aug 17, 2023 | 66.88 | 68.11 | 65.78 | 66.53 | 2,543,206 | +0.73(+1.11%) |
Aug 16, 2023 | 66.76 | 66.91 | 65.27 | 65.80 | 2,989,507 | -2.85(-4.15%) |
Aug 15, 2023 | 69.51 | 69.86 | 67.90 | 68.65 | 3,219,291 | -3.43(-4.76%) |
Aug 14, 2023 | 71.33 | 72.34 | 69.94 | 72.08 | 2,340,175 | +0.31(+0.43%) |
Aug 11, 2023 | 68.21 | 71.90 | 68.00 | 71.77 | 3,604,476 | +1.52(+2.16%) |
Aug 10, 2023 | 73.83 | 74.59 | 68.77 | 70.25 | 3,928,594 | -6.98(-9.04%) |
Aug 09, 2023 | 77.81 | 78.65 | 74.41 | 77.23 | 6,406,681 | +8.04(+11.62%) |
Aug 08, 2023 | 66.60 | 69.37 | 65.55 | 69.19 | 3,728,824 | +2.16(+3.22%) |
Aug 07, 2023 | 64.60 | 67.20 | 63.96 | 67.03 | 5,919,573 | +7.65(+12.88%) |
Aug 04, 2023 | 60.40 | 60.49 | 58.28 | 59.38 | 3,119,597 | +1.05(+1.80%) |
Aug 03, 2023 | 57.54 | 59.50 | 56.47 | 58.33 | 4,978,439 | +3.44(+6.27%) |
Aug 02, 2023 | 56.01 | 56.26 | 53.81 | 54.89 | 5,366,401 | -4.36(-7.36%) |