Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.17 | 47.88 | 46.05 | 47.70 | 589,207 | +1.51(+3.26%) |
Oct 30, 2023 | 47.24 | 47.87 | 45.20 | 46.19 | 801,170 | -0.73(-1.55%) |
Oct 27, 2023 | 46.43 | 47.50 | 46.40 | 46.92 | 750,245 | +0.53(+1.14%) |
Oct 26, 2023 | 45.49 | 46.69 | 44.92 | 46.39 | 799,462 | +0.92(+2.03%) |
Oct 25, 2023 | 43.77 | 45.52 | 43.77 | 45.47 | 1,044,956 | +1.80(+4.13%) |
Oct 24, 2023 | 42.00 | 44.10 | 42.00 | 43.67 | 648,208 | +1.90(+4.55%) |
Oct 23, 2023 | 40.77 | 42.19 | 40.32 | 41.77 | 425,269 | +0.77(+1.87%) |
Oct 20, 2023 | 41.03 | 41.58 | 40.73 | 41.00 | 349,021 | -0.01(-0.02%) |
Oct 19, 2023 | 40.40 | 41.08 | 39.89 | 41.01 | 310,061 | +0.17(+0.42%) |
Oct 18, 2023 | 41.39 | 41.56 | 40.49 | 40.84 | 264,967 | -0.65(-1.57%) |
Oct 17, 2023 | 40.98 | 42.22 | 40.98 | 41.49 | 345,982 | +0.72(+1.77%) |
Oct 16, 2023 | 41.39 | 41.54 | 40.51 | 40.77 | 336,859 | -0.62(-1.51%) |
Oct 13, 2023 | 40.17 | 42.35 | 39.89 | 41.39 | 700,412 | +1.47(+3.68%) |
Oct 12, 2023 | 39.44 | 40.01 | 39.20 | 39.93 | 332,123 | +1.07(+2.74%) |
Oct 11, 2023 | 38.40 | 39.20 | 37.92 | 38.86 | 318,201 | +0.01(+0.02%) |
Oct 10, 2023 | 38.59 | 39.63 | 38.59 | 38.85 | 359,490 | +0.36(+0.92%) |
Oct 09, 2023 | 38.80 | 39.44 | 38.17 | 38.50 | 407,165 | +0.37(+0.98%) |
Oct 06, 2023 | 36.76 | 38.42 | 36.47 | 38.12 | 310,492 | +1.19(+3.22%) |
Oct 05, 2023 | 35.78 | 37.23 | 35.70 | 36.93 | 404,451 | +0.71(+1.96%) |
Oct 04, 2023 | 37.14 | 37.14 | 35.88 | 36.22 | 362,082 | -1.44(-3.82%) |
Oct 03, 2023 | 37.80 | 38.03 | 37.06 | 37.66 | 310,053 | -0.48(-1.26%) |
Oct 02, 2023 | 40.14 | 40.50 | 38.07 | 38.14 | 336,013 | -1.81(-4.54%) |
Sep 29, 2023 | 40.79 | 40.79 | 39.64 | 39.95 | 330,334 | -0.74(-1.82%) |
Sep 28, 2023 | 39.99 | 40.72 | 39.25 | 40.69 | 297,801 | +0.69(+1.73%) |
Sep 27, 2023 | 40.25 | 41.02 | 39.93 | 40.00 | 307,808 | +0.17(+0.43%) |
Sep 26, 2023 | 38.98 | 40.84 | 38.98 | 39.83 | 416,712 | +0.66(+1.69%) |
Sep 25, 2023 | 38.53 | 39.21 | 38.86 | 39.17 | 249,390 | +0.51(+1.32%) |
Sep 22, 2023 | 38.24 | 39.08 | 38.21 | 38.66 | 331,759 | +0.67(+1.77%) |
Sep 21, 2023 | 37.62 | 38.37 | 37.30 | 37.99 | 240,344 | +0.56(+1.49%) |
Sep 20, 2023 | 37.45 | 38.16 | 37.43 | 37.43 | 243,706 | +0.07(+0.18%) |
Sep 19, 2023 | 38.33 | 38.46 | 37.05 | 37.36 | 251,443 | -0.63(-1.67%) |
Sep 18, 2023 | 36.93 | 38.42 | 36.93 | 38.00 | 331,341 | +1.07(+2.88%) |
Sep 15, 2023 | 37.09 | 37.42 | 36.73 | 36.93 | 352,186 | -0.19(-0.52%) |
Sep 14, 2023 | 37.49 | 38.21 | 36.79 | 37.12 | 343,947 | +0.34(+0.91%) |
Sep 13, 2023 | 37.43 | 37.77 | 36.53 | 36.79 | 240,696 | -0.63(-1.69%) |
Sep 12, 2023 | 37.67 | 38.41 | 37.25 | 37.42 | 341,775 | -0.19(-0.51%) |
Sep 11, 2023 | 39.13 | 39.16 | 37.54 | 37.61 | 295,859 | -1.36(-3.50%) |
Sep 08, 2023 | 37.31 | 38.98 | 37.31 | 38.98 | 252,613 | +1.67(+4.48%) |
Sep 07, 2023 | 37.16 | 37.43 | 36.63 | 37.31 | 314,530 | +0.03(+0.08%) |
Sep 06, 2023 | 37.27 | 37.81 | 37.03 | 37.28 | 314,942 | +0.18(+0.49%) |
Sep 05, 2023 | 38.97 | 39.83 | 36.68 | 37.09 | 721,791 | -2.48(-6.26%) |
Sep 01, 2023 | 39.43 | 39.96 | 38.87 | 39.57 | 423,598 | +0.53(+1.35%) |
Aug 31, 2023 | 39.85 | 39.93 | 38.99 | 39.04 | 424,371 | -0.45(-1.14%) |
Aug 30, 2023 | 39.45 | 39.86 | 38.77 | 39.49 | 264,031 | -0.22(-0.56%) |
Aug 29, 2023 | 39.58 | 40.15 | 39.39 | 39.71 | 214,425 | +0.34(+0.85%) |
Aug 28, 2023 | 39.69 | 40.46 | 39.19 | 39.38 | 305,320 | -0.10(-0.24%) |
Aug 25, 2023 | 40.46 | 40.49 | 38.93 | 39.47 | 387,706 | -0.88(-2.19%) |
Aug 24, 2023 | 40.75 | 41.42 | 40.33 | 40.36 | 279,303 | -0.25(-0.61%) |
Aug 23, 2023 | 41.07 | 41.19 | 39.70 | 40.61 | 406,190 | -0.81(-1.95%) |
Aug 22, 2023 | 41.79 | 42.18 | 41.37 | 41.41 | 192,816 | -0.38(-0.92%) |
Aug 21, 2023 | 42.25 | 42.50 | 41.42 | 41.80 | 316,619 | -0.16(-0.39%) |
Aug 18, 2023 | 41.42 | 42.00 | 40.73 | 41.96 | 295,622 | -0.18(-0.43%) |
Aug 17, 2023 | 42.09 | 42.47 | 41.47 | 42.14 | 311,234 | +0.78(+1.88%) |
Aug 16, 2023 | 40.79 | 41.94 | 40.79 | 41.36 | 457,781 | +0.42(+1.03%) |
Aug 15, 2023 | 40.52 | 41.17 | 40.37 | 40.94 | 265,251 | -0.13(-0.33%) |
Aug 14, 2023 | 41.27 | 41.27 | 40.58 | 41.08 | 378,075 | -0.49(-1.18%) |
Aug 11, 2023 | 42.34 | 42.70 | 41.42 | 41.57 | 329,628 | -0.85(-2.01%) |
Aug 10, 2023 | 43.63 | 44.12 | 42.35 | 42.42 | 491,764 | -0.84(-1.94%) |
Aug 09, 2023 | 42.29 | 44.24 | 42.22 | 43.26 | 701,709 | +1.25(+2.98%) |
Aug 08, 2023 | 41.99 | 42.49 | 41.48 | 42.01 | 525,816 | -0.60(-1.41%) |
Aug 07, 2023 | 41.88 | 42.71 | 41.52 | 42.61 | 366,156 | +0.73(+1.75%) |
Aug 04, 2023 | 42.43 | 43.90 | 41.32 | 41.88 | 829,158 | -0.19(-0.45%) |
Aug 03, 2023 | 41.14 | 42.40 | 40.13 | 42.07 | 1,058,906 | +0.83(+2.01%) |
Aug 02, 2023 | 40.56 | 41.56 | 40.27 | 41.24 | 569,090 | +0.16(+0.40%) |