Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.83 | 24.97 | 24.31 | 24.76 | 1,895,102 | -0.05(-0.22%) |
Oct 30, 2023 | 25.36 | 25.78 | 24.27 | 24.82 | 2,269,630 | -0.29(-1.17%) |
Oct 27, 2023 | 25.75 | 26.01 | 25.07 | 25.11 | 2,559,709 | -0.44(-1.72%) |
Oct 26, 2023 | 23.83 | 26.18 | 23.82 | 25.55 | 4,636,513 | +1.81(+7.63%) |
Oct 25, 2023 | 23.67 | 24.59 | 23.09 | 23.74 | 3,965,449 | +0.16(+0.70%) |
Oct 24, 2023 | 21.58 | 23.78 | 20.74 | 23.57 | 6,184,703 | +3.06(+14.94%) |
Oct 23, 2023 | 20.34 | 20.93 | 19.97 | 20.51 | 2,381,971 | +0.02(+0.09%) |
Oct 20, 2023 | 20.59 | 21.17 | 20.37 | 20.49 | 3,075,194 | -0.39(-1.88%) |
Oct 19, 2023 | 20.87 | 21.49 | 20.50 | 20.88 | 2,623,420 | +0.07(+0.35%) |
Oct 18, 2023 | 19.90 | 21.00 | 19.85 | 20.81 | 2,851,362 | +0.85(+4.26%) |
Oct 17, 2023 | 19.82 | 20.37 | 19.73 | 19.96 | 2,074,540 | -0.36(-1.76%) |
Oct 16, 2023 | 20.43 | 20.66 | 19.76 | 20.32 | 3,056,784 | -0.05(-0.27%) |
Oct 13, 2023 | 19.81 | 20.91 | 19.67 | 20.37 | 2,374,126 | +0.80(+4.07%) |
Oct 12, 2023 | 21.08 | 21.20 | 19.31 | 19.58 | 3,764,302 | -1.47(-7.00%) |
Oct 11, 2023 | 20.40 | 21.40 | 20.35 | 21.05 | 3,200,056 | +0.90(+4.45%) |
Oct 10, 2023 | 18.73 | 20.54 | 18.55 | 20.15 | 3,812,465 | +1.33(+7.05%) |
Oct 09, 2023 | 20.27 | 20.49 | 18.45 | 18.83 | 4,660,216 | -1.80(-8.74%) |
Oct 06, 2023 | 18.87 | 20.86 | 18.50 | 20.63 | 6,242,059 | +1.42(+7.38%) |
Oct 05, 2023 | 20.35 | 20.44 | 19.20 | 19.21 | 5,888,134 | -1.26(-6.17%) |
Oct 04, 2023 | 21.63 | 21.68 | 20.24 | 20.47 | 5,443,309 | -0.70(-3.28%) |
Oct 03, 2023 | 22.65 | 22.65 | 19.97 | 21.17 | 11,876,194 | -1.46(-6.47%) |
Oct 02, 2023 | 26.67 | 26.87 | 22.18 | 22.63 | 15,565,687 | -4.54(-16.70%) |
Sep 29, 2023 | 28.48 | 29.53 | 26.55 | 27.17 | 10,436,771 | -0.77(-2.75%) |
Sep 28, 2023 | 34.05 | 34.13 | 27.33 | 27.94 | 15,773,936 | -6.33(-18.47%) |
Sep 27, 2023 | 39.14 | 39.34 | 34.00 | 34.27 | 8,838,550 | -8.64(-20.13%) |
Sep 26, 2023 | 43.98 | 44.35 | 42.64 | 42.90 | 860,354 | -1.41(-3.18%) |
Sep 25, 2023 | 44.28 | 44.61 | 44.28 | 44.31 | 553,244 | -0.37(-0.82%) |
Sep 22, 2023 | 43.70 | 44.71 | 43.59 | 44.68 | 860,619 | +0.90(+2.05%) |
Sep 21, 2023 | 44.37 | 44.49 | 43.73 | 43.78 | 780,001 | -0.95(-2.13%) |
Sep 20, 2023 | 45.57 | 45.61 | 44.57 | 44.73 | 937,160 | -0.70(-1.53%) |
Sep 19, 2023 | 45.87 | 46.34 | 45.43 | 45.43 | 459,229 | -0.38(-0.82%) |
Sep 18, 2023 | 46.51 | 46.69 | 45.32 | 45.80 | 746,834 | -0.78(-1.67%) |
Sep 15, 2023 | 46.01 | 46.91 | 45.93 | 46.58 | 937,499 | +0.44(+0.95%) |
Sep 14, 2023 | 45.60 | 46.58 | 45.42 | 46.14 | 1,090,156 | +1.15(+2.56%) |
Sep 13, 2023 | 44.54 | 45.37 | 44.36 | 44.99 | 563,340 | +0.40(+0.90%) |
Sep 12, 2023 | 44.57 | 44.94 | 44.39 | 44.59 | 590,380 | +0.02(+0.04%) |
Sep 11, 2023 | 43.92 | 44.86 | 43.86 | 44.57 | 557,098 | +0.67(+1.52%) |
Sep 08, 2023 | 43.50 | 44.12 | 43.17 | 43.90 | 628,455 | +0.43(+0.99%) |
Sep 07, 2023 | 43.31 | 43.77 | 43.15 | 43.47 | 707,737 | -0.03(-0.06%) |
Sep 06, 2023 | 44.22 | 44.23 | 43.31 | 43.50 | 643,746 | -0.76(-1.72%) |
Sep 05, 2023 | 45.01 | 45.25 | 43.74 | 44.26 | 1,009,573 | -0.66(-1.47%) |
Sep 01, 2023 | 45.74 | 46.20 | 44.61 | 44.92 | 851,496 | -0.71(-1.56%) |
Aug 31, 2023 | 45.92 | 45.96 | 45.54 | 45.63 | 778,972 | -0.11(-0.24%) |
Aug 30, 2023 | 46.15 | 46.52 | 45.44 | 45.74 | 1,271,632 | -0.63(-1.36%) |
Aug 29, 2023 | 45.66 | 47.14 | 44.86 | 46.37 | 1,775,953 | +1.89(+4.26%) |
Aug 28, 2023 | 44.57 | 45.03 | 43.98 | 44.48 | 1,023,464 | +0.29(+0.66%) |
Aug 25, 2023 | 43.26 | 44.55 | 42.92 | 44.18 | 1,070,114 | +0.91(+2.11%) |
Aug 24, 2023 | 42.56 | 43.91 | 42.55 | 43.27 | 1,499,457 | +0.54(+1.26%) |
Aug 23, 2023 | 41.26 | 42.84 | 41.11 | 42.73 | 903,734 | +1.57(+3.82%) |
Aug 22, 2023 | 40.94 | 41.29 | 40.47 | 41.16 | 745,453 | +0.20(+0.49%) |
Aug 21, 2023 | 42.77 | 42.79 | 40.91 | 40.95 | 1,008,955 | -1.38(-3.26%) |
Aug 18, 2023 | 40.98 | 42.78 | 40.85 | 42.34 | 1,149,927 | +1.22(+2.96%) |
Aug 17, 2023 | 42.94 | 43.05 | 40.97 | 41.12 | 1,277,406 | -1.66(-3.89%) |
Aug 16, 2023 | 42.35 | 43.15 | 42.16 | 42.78 | 1,092,811 | +0.32(+0.75%) |
Aug 15, 2023 | 42.68 | 43.24 | 42.33 | 42.46 | 1,417,845 | -0.67(-1.55%) |
Aug 14, 2023 | 43.77 | 43.89 | 42.57 | 43.13 | 1,620,654 | -0.64(-1.46%) |
Aug 11, 2023 | 43.58 | 44.18 | 42.67 | 43.77 | 1,473,292 | -0.05(-0.13%) |
Aug 10, 2023 | 45.02 | 45.44 | 43.62 | 43.83 | 1,161,631 | -0.98(-2.18%) |
Aug 09, 2023 | 43.99 | 44.89 | 43.47 | 44.81 | 1,723,866 | +0.81(+1.85%) |
Aug 08, 2023 | 45.01 | 45.14 | 43.25 | 43.99 | 1,994,587 | -1.51(-3.32%) |
Aug 07, 2023 | 46.22 | 46.49 | 45.44 | 45.50 | 1,309,006 | -0.74(-1.60%) |
Aug 04, 2023 | 46.41 | 47.17 | 46.00 | 46.24 | 735,434 | -0.09(-0.20%) |
Aug 03, 2023 | 47.71 | 47.75 | 46.33 | 46.33 | 1,085,366 | -1.34(-2.81%) |
Aug 02, 2023 | 47.93 | 47.97 | 47.06 | 47.67 | 938,774 | -0.39(-0.81%) |