Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 50.15 | 53.07 | 49.85 | 53.07 | 162,145 | +3.55(+7.17%) |
Oct 30, 2023 | 49.56 | 50.45 | 47.23 | 49.52 | 178,785 | -0.10(-0.20%) |
Oct 27, 2023 | 51.98 | 51.98 | 49.31 | 49.62 | 109,574 | -2.08(-4.02%) |
Oct 26, 2023 | 52.06 | 53.00 | 49.74 | 51.70 | 101,818 | -1.02(-1.93%) |
Oct 25, 2023 | 52.51 | 54.63 | 52.30 | 52.72 | 112,121 | -0.01(-0.02%) |
Oct 24, 2023 | 51.60 | 53.35 | 51.60 | 52.73 | 84,068 | +1.26(+2.45%) |
Oct 23, 2023 | 50.83 | 52.50 | 49.68 | 51.47 | 106,400 | -0.16(-0.31%) |
Oct 20, 2023 | 53.11 | 53.74 | 50.69 | 51.63 | 150,272 | -1.90(-3.55%) |
Oct 19, 2023 | 53.09 | 53.87 | 52.00 | 53.53 | 113,783 | +0.51(+0.96%) |
Oct 18, 2023 | 53.97 | 54.95 | 52.47 | 53.02 | 116,185 | -0.77(-1.43%) |
Oct 17, 2023 | 52.03 | 54.82 | 52.03 | 53.79 | 112,317 | +0.92(+1.74%) |
Oct 16, 2023 | 53.50 | 54.49 | 51.86 | 52.87 | 128,993 | +0.05(+0.09%) |
Oct 13, 2023 | 52.71 | 53.73 | 51.68 | 52.82 | 132,593 | +1.75(+3.43%) |
Oct 12, 2023 | 53.53 | 53.53 | 51.05 | 51.07 | 122,720 | -1.91(-3.61%) |
Oct 11, 2023 | 54.81 | 55.57 | 52.76 | 52.98 | 131,324 | -2.02(-3.67%) |
Oct 10, 2023 | 53.30 | 55.10 | 53.28 | 55.00 | 99,838 | +1.50(+2.80%) |
Oct 09, 2023 | 55.15 | 55.54 | 51.74 | 53.50 | 184,987 | -1.66(-3.01%) |
Oct 06, 2023 | 54.10 | 56.90 | 54.10 | 55.16 | 329,340 | +1.09(+2.02%) |
Oct 05, 2023 | 51.96 | 54.49 | 51.39 | 54.07 | 254,492 | +2.12(+4.08%) |
Oct 04, 2023 | 54.03 | 54.19 | 50.83 | 51.95 | 223,610 | -2.61(-4.78%) |
Oct 03, 2023 | 53.52 | 55.08 | 52.61 | 54.56 | 219,360 | -0.37(-0.67%) |
Oct 02, 2023 | 56.80 | 57.00 | 53.74 | 54.93 | 281,889 | -1.83(-3.22%) |
Sep 29, 2023 | 60.26 | 60.26 | 55.98 | 56.76 | 209,611 | -2.95(-4.94%) |
Sep 28, 2023 | 60.10 | 61.35 | 58.21 | 59.71 | 194,632 | +0.49(+0.83%) |
Sep 27, 2023 | 58.93 | 60.10 | 57.89 | 59.22 | 227,889 | +1.29(+2.23%) |
Sep 26, 2023 | 59.93 | 59.99 | 56.89 | 57.93 | 272,826 | -2.07(-3.45%) |
Sep 25, 2023 | 55.10 | 60.12 | 56.83 | 60.00 | 356,107 | +5.80(+10.70%) |
Sep 22, 2023 | 50.97 | 55.24 | 50.97 | 54.20 | 215,333 | +3.31(+6.50%) |
Sep 21, 2023 | 50.49 | 51.61 | 49.20 | 50.89 | 106,241 | -0.84(-1.62%) |
Sep 20, 2023 | 50.86 | 53.55 | 50.86 | 51.73 | 129,168 | +0.84(+1.65%) |
Sep 19, 2023 | 52.83 | 53.34 | 50.86 | 50.89 | 110,253 | -0.95(-1.83%) |
Sep 18, 2023 | 53.40 | 53.78 | 51.10 | 51.84 | 118,081 | -1.33(-2.50%) |
Sep 15, 2023 | 52.75 | 54.11 | 51.39 | 53.17 | 402,952 | +1.03(+1.98%) |
Sep 14, 2023 | 50.44 | 52.68 | 50.44 | 52.14 | 191,242 | +2.10(+4.20%) |
Sep 13, 2023 | 49.33 | 50.35 | 48.59 | 50.04 | 109,326 | +0.23(+0.46%) |
Sep 12, 2023 | 50.42 | 50.85 | 49.52 | 49.81 | 104,660 | -0.51(-1.01%) |
Sep 11, 2023 | 51.74 | 52.17 | 49.87 | 50.32 | 180,813 | -0.82(-1.60%) |
Sep 08, 2023 | 49.56 | 51.65 | 49.36 | 51.14 | 113,865 | +1.84(+3.73%) |
Sep 07, 2023 | 50.23 | 50.23 | 47.53 | 49.30 | 181,099 | -1.17(-2.32%) |
Sep 06, 2023 | 51.82 | 52.05 | 49.94 | 50.47 | 139,218 | -0.85(-1.66%) |
Sep 05, 2023 | 49.50 | 51.34 | 48.76 | 51.32 | 186,907 | +2.23(+4.54%) |
Sep 01, 2023 | 48.45 | 49.38 | 48.11 | 49.09 | 130,446 | +1.63(+3.43%) |
Aug 31, 2023 | 48.00 | 48.90 | 46.65 | 47.46 | 258,467 | -0.39(-0.82%) |
Aug 30, 2023 | 47.00 | 47.96 | 46.00 | 47.85 | 127,032 | +1.39(+2.99%) |
Aug 29, 2023 | 46.23 | 47.64 | 45.74 | 46.46 | 165,103 | +0.56(+1.22%) |
Aug 28, 2023 | 44.80 | 46.16 | 44.76 | 45.90 | 149,432 | +1.65(+3.73%) |
Aug 25, 2023 | 44.06 | 44.32 | 42.26 | 44.25 | 131,663 | +0.64(+1.47%) |
Aug 24, 2023 | 45.00 | 45.30 | 43.27 | 43.61 | 126,181 | -1.33(-2.96%) |
Aug 23, 2023 | 43.64 | 45.11 | 42.99 | 44.94 | 144,384 | +1.65(+3.81%) |
Aug 22, 2023 | 45.23 | 45.47 | 42.40 | 43.29 | 153,715 | -1.45(-3.24%) |
Aug 21, 2023 | 43.51 | 45.25 | 43.08 | 44.74 | 169,365 | +2.09(+4.90%) |
Aug 18, 2023 | 40.40 | 42.83 | 40.25 | 42.65 | 140,171 | +2.22(+5.49%) |
Aug 17, 2023 | 41.02 | 41.70 | 40.35 | 40.43 | 104,626 | +0.03(+0.07%) |
Aug 16, 2023 | 40.66 | 41.31 | 40.21 | 40.40 | 76,888 | -0.30(-0.74%) |
Aug 15, 2023 | 42.24 | 42.24 | 40.66 | 40.70 | 78,255 | -1.61(-3.81%) |
Aug 14, 2023 | 42.62 | 42.87 | 41.74 | 42.31 | 114,978 | -0.43(-1.01%) |
Aug 11, 2023 | 42.00 | 43.45 | 42.00 | 42.74 | 92,518 | +0.41(+0.97%) |
Aug 10, 2023 | 43.58 | 45.31 | 42.29 | 42.33 | 143,147 | -1.47(-3.36%) |
Aug 09, 2023 | 43.14 | 44.60 | 42.50 | 43.80 | 146,682 | +0.66(+1.53%) |
Aug 08, 2023 | 42.15 | 43.89 | 41.40 | 43.14 | 114,042 | -0.06(-0.14%) |
Aug 07, 2023 | 40.87 | 44.62 | 40.01 | 43.20 | 266,410 | +0.95(+2.25%) |
Aug 04, 2023 | 36.00 | 43.68 | 36.00 | 42.25 | 668,092 | +7.22(+20.61%) |
Aug 03, 2023 | 34.10 | 35.66 | 33.96 | 35.03 | 129,627 | +0.08(+0.23%) |
Aug 02, 2023 | 36.18 | 36.49 | 34.44 | 34.95 | 123,176 | -2.11(-5.69%) |