Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.15 | 33.56 | 33.05 | 33.51 | 736,254 | +0.38(+1.15%) |
Oct 30, 2023 | 34.25 | 34.52 | 32.88 | 33.13 | 355,314 | -1.41(-4.08%) |
Oct 27, 2023 | 35.38 | 35.38 | 34.39 | 34.53 | 146,392 | -0.91(-2.56%) |
Oct 26, 2023 | 35.64 | 36.10 | 35.19 | 35.44 | 156,749 | -0.05(-0.14%) |
Oct 25, 2023 | 36.01 | 36.02 | 35.45 | 35.49 | 207,636 | -1.03(-2.82%) |
Oct 24, 2023 | 36.32 | 37.04 | 36.32 | 36.52 | 158,588 | +0.62(+1.72%) |
Oct 23, 2023 | 35.66 | 36.61 | 35.14 | 35.90 | 219,877 | -0.22(-0.61%) |
Oct 20, 2023 | 36.48 | 36.95 | 36.08 | 36.12 | 177,615 | -1.49(-3.95%) |
Oct 19, 2023 | 38.76 | 38.87 | 37.41 | 37.61 | 172,170 | -1.48(-3.78%) |
Oct 18, 2023 | 40.40 | 40.40 | 38.97 | 39.08 | 123,325 | -1.92(-4.67%) |
Oct 17, 2023 | 39.86 | 41.37 | 39.86 | 41.00 | 82,657 | +0.49(+1.21%) |
Oct 16, 2023 | 39.76 | 40.69 | 39.79 | 40.51 | 241,635 | +0.77(+1.93%) |
Oct 13, 2023 | 40.60 | 40.67 | 39.61 | 39.74 | 159,760 | -0.74(-1.82%) |
Oct 12, 2023 | 41.42 | 41.53 | 40.10 | 40.48 | 156,555 | -0.74(-1.79%) |
Oct 11, 2023 | 41.43 | 41.77 | 40.70 | 41.22 | 164,746 | +0.20(+0.49%) |
Oct 10, 2023 | 39.29 | 41.10 | 39.29 | 41.02 | 426,161 | +1.88(+4.79%) |
Oct 09, 2023 | 39.17 | 39.44 | 38.58 | 39.14 | 128,220 | -0.58(-1.46%) |
Oct 06, 2023 | 38.35 | 39.82 | 38.23 | 39.72 | 207,196 | +0.91(+2.34%) |
Oct 05, 2023 | 40.13 | 40.13 | 38.70 | 38.81 | 305,020 | -1.81(-4.45%) |
Oct 04, 2023 | 39.76 | 40.74 | 39.51 | 40.62 | 130,328 | +0.84(+2.11%) |
Oct 03, 2023 | 40.83 | 40.83 | 39.57 | 39.78 | 160,031 | -1.51(-3.65%) |
Oct 02, 2023 | 42.21 | 42.45 | 41.03 | 41.29 | 150,649 | -1.26(-2.96%) |
Sep 29, 2023 | 43.03 | 43.48 | 42.29 | 42.55 | 198,859 | +0.14(+0.33%) |
Sep 28, 2023 | 42.11 | 42.71 | 41.50 | 42.41 | 80,706 | +0.24(+0.57%) |
Sep 27, 2023 | 42.53 | 42.70 | 41.67 | 42.17 | 96,544 | -0.11(-0.26%) |
Sep 26, 2023 | 42.50 | 42.96 | 42.20 | 42.28 | 137,517 | -0.60(-1.40%) |
Sep 25, 2023 | 42.30 | 42.93 | 42.64 | 42.88 | 189,233 | +0.24(+0.56%) |
Sep 22, 2023 | 43.37 | 43.59 | 42.59 | 42.64 | 105,672 | -0.37(-0.87%) |
Sep 21, 2023 | 43.57 | 43.73 | 43.01 | 43.01 | 175,665 | -1.32(-2.97%) |
Sep 20, 2023 | 45.11 | 45.38 | 44.30 | 44.33 | 156,040 | -0.56(-1.24%) |
Sep 19, 2023 | 44.92 | 45.37 | 44.60 | 44.89 | 113,807 | -0.12(-0.27%) |
Sep 18, 2023 | 45.65 | 45.83 | 45.00 | 45.01 | 114,139 | -0.95(-2.06%) |
Sep 15, 2023 | 46.42 | 46.65 | 45.72 | 45.95 | 144,669 | -0.69(-1.48%) |
Sep 14, 2023 | 46.02 | 46.72 | 45.92 | 46.64 | 119,758 | +0.94(+2.05%) |
Sep 13, 2023 | 46.09 | 46.32 | 45.57 | 45.70 | 90,450 | -0.45(-0.97%) |
Sep 12, 2023 | 45.78 | 46.67 | 45.63 | 46.15 | 131,634 | +0.16(+0.35%) |
Sep 11, 2023 | 46.13 | 46.25 | 45.50 | 45.99 | 119,110 | +0.45(+0.99%) |
Sep 08, 2023 | 45.88 | 45.95 | 45.22 | 45.54 | 157,510 | -0.32(-0.70%) |
Sep 07, 2023 | 45.58 | 45.91 | 44.90 | 45.86 | 129,803 | -0.68(-1.46%) |
Sep 06, 2023 | 47.31 | 47.51 | 46.09 | 46.54 | 192,139 | -0.93(-1.95%) |
Sep 05, 2023 | 47.45 | 47.73 | 47.10 | 47.47 | 96,155 | -0.10(-0.21%) |
Sep 01, 2023 | 47.80 | 48.32 | 47.43 | 47.57 | 62,324 | +0.15(+0.32%) |
Aug 31, 2023 | 47.50 | 47.97 | 47.35 | 47.42 | 137,327 | -0.04(-0.08%) |
Aug 30, 2023 | 47.35 | 47.78 | 47.05 | 47.46 | 81,400 | +0.00(+0.00%) |
Aug 29, 2023 | 45.40 | 47.53 | 45.40 | 47.46 | 121,858 | +1.91(+4.18%) |
Aug 28, 2023 | 45.47 | 45.82 | 45.25 | 45.55 | 92,754 | +0.36(+0.79%) |
Aug 25, 2023 | 44.79 | 45.43 | 44.37 | 45.20 | 75,973 | +0.65(+1.46%) |
Aug 24, 2023 | 46.07 | 46.07 | 44.55 | 44.55 | 336,820 | -1.37(-2.98%) |
Aug 23, 2023 | 44.90 | 46.04 | 44.90 | 45.91 | 107,101 | +0.82(+1.81%) |
Aug 22, 2023 | 45.92 | 46.09 | 44.80 | 45.10 | 113,212 | -0.38(-0.83%) |
Aug 21, 2023 | 45.07 | 45.62 | 45.02 | 45.47 | 107,355 | +0.55(+1.22%) |
Aug 18, 2023 | 44.22 | 45.13 | 44.18 | 44.93 | 244,657 | -0.02(-0.04%) |
Aug 17, 2023 | 45.76 | 45.83 | 44.95 | 44.95 | 126,443 | -0.94(-2.04%) |
Aug 16, 2023 | 46.49 | 46.86 | 45.88 | 45.88 | 149,257 | -1.00(-2.13%) |
Aug 15, 2023 | 47.89 | 47.94 | 46.83 | 46.88 | 87,006 | -1.37(-2.83%) |
Aug 14, 2023 | 47.59 | 48.29 | 46.85 | 48.25 | 123,909 | +0.32(+0.67%) |
Aug 11, 2023 | 48.15 | 48.15 | 47.62 | 47.93 | 96,697 | -0.59(-1.21%) |
Aug 10, 2023 | 49.41 | 49.70 | 48.31 | 48.52 | 208,008 | -0.75(-1.52%) |
Aug 09, 2023 | 49.87 | 49.97 | 48.97 | 49.26 | 2,190,509 | -0.41(-0.82%) |
Aug 08, 2023 | 48.97 | 49.68 | 48.58 | 49.67 | 95,557 | -0.10(-0.20%) |
Aug 07, 2023 | 50.48 | 50.48 | 49.14 | 49.77 | 130,294 | -0.56(-1.11%) |
Aug 04, 2023 | 51.27 | 51.43 | 50.25 | 50.33 | 89,049 | -0.58(-1.14%) |
Aug 03, 2023 | 50.89 | 51.53 | 50.80 | 50.91 | 156,342 | -0.05(-0.10%) |
Aug 02, 2023 | 52.09 | 52.09 | 50.46 | 50.96 | 167,919 | -2.45(-4.59%) |