Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 49.91 | 51.92 | 49.91 | 51.67 | 6,606 | +1.77(+3.54%) |
Oct 30, 2023 | 47.61 | 50.77 | 47.61 | 49.91 | 23,716 | +1.66(+3.43%) |
Oct 27, 2023 | 46.30 | 48.44 | 45.24 | 48.25 | 10,579 | +1.89(+4.07%) |
Oct 26, 2023 | 41.92 | 47.41 | 41.92 | 46.36 | 11,072 | +7.62(+19.65%) |
Oct 25, 2023 | 38.75 | 38.75 | 38.75 | 38.75 | 970 | -0.27(-0.69%) |
Oct 24, 2023 | 39.63 | 40.09 | 39.02 | 39.02 | 1,698 | -0.62(-1.55%) |
Oct 23, 2023 | 40.21 | 40.21 | 39.63 | 39.63 | 1,180 | +0.02(+0.04%) |
Oct 20, 2023 | 39.56 | 40.12 | 39.31 | 39.62 | 4,524 | -0.71(-1.76%) |
Oct 19, 2023 | 41.53 | 41.53 | 39.87 | 40.33 | 2,661 | -0.36(-0.88%) |
Oct 18, 2023 | 42.20 | 42.20 | 40.69 | 40.69 | 1,918 | -1.10(-2.63%) |
Oct 17, 2023 | 41.92 | 42.73 | 41.14 | 41.78 | 3,795 | -0.64(-1.51%) |
Oct 16, 2023 | 45.49 | 44.76 | 42.42 | 42.42 | 12,937 | -2.96(-6.53%) |
Oct 13, 2023 | 45.90 | 45.90 | 45.39 | 45.39 | 2,030 | -2.82(-5.86%) |
Oct 12, 2023 | 49.36 | 49.36 | 48.12 | 48.21 | 2,036 | -1.38(-2.78%) |
Oct 11, 2023 | 49.00 | 49.85 | 49.00 | 49.59 | 3,099 | +2.25(+4.76%) |
Oct 09, 2023 | 47.34 | 672 | +0.28(+0.59%) | |||
Oct 06, 2023 | 46.65 | 47.06 | 46.65 | 47.06 | 1,494 | +0.69(+1.48%) |
Oct 05, 2023 | 46.64 | 46.64 | 46.37 | 46.37 | 1,333 | -0.43(-0.92%) |
Oct 04, 2023 | 46.34 | 46.80 | 46.34 | 46.80 | 2,855 | +0.61(+1.32%) |
Oct 03, 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 730 | -0.65(-1.38%) |
Sep 28, 2023 | 46.84 | 560 | +1.47(+3.23%) | |||
Sep 27, 2023 | 45.21 | 45.46 | 45.02 | 45.37 | 3,626 | +1.38(+3.14%) |
Sep 26, 2023 | 44.08 | 44.63 | 43.99 | 43.99 | 1,079 | -1.19(-2.63%) |
Sep 25, 2023 | 44.66 | 45.18 | 45.18 | 45.18 | 1,458 | +0.67(+1.49%) |
Sep 22, 2023 | 44.92 | 44.92 | 44.51 | 44.51 | 1,581 | +0.01(+0.01%) |
Sep 21, 2023 | 45.06 | 45.20 | 43.65 | 44.51 | 4,061 | -0.87(-1.92%) |
Sep 20, 2023 | 45.72 | 46.84 | 45.38 | 45.38 | 1,707 | -0.33(-0.72%) |
Sep 19, 2023 | 45.50 | 45.71 | 45.44 | 45.71 | 1,325 | +0.06(+0.13%) |
Sep 18, 2023 | 45.15 | 45.96 | 45.09 | 45.65 | 2,888 | -0.91(-1.95%) |
Sep 15, 2023 | 46.51 | 47.90 | 45.36 | 46.56 | 27,580 | +0.71(+1.54%) |
Sep 14, 2023 | 44.72 | 45.85 | 44.72 | 45.85 | 3,767 | +1.31(+2.93%) |
Sep 13, 2023 | 45.06 | 46.11 | 44.19 | 44.54 | 7,765 | -0.60(-1.33%) |
Sep 12, 2023 | 46.76 | 46.96 | 45.14 | 45.14 | 14,328 | -1.69(-3.60%) |
Sep 11, 2023 | 47.59 | 48.25 | 46.83 | 46.83 | 15,576 | -0.76(-1.59%) |
Sep 08, 2023 | 49.25 | 50.08 | 47.58 | 47.58 | 10,312 | -2.55(-5.09%) |
Sep 07, 2023 | 49.64 | 50.16 | 49.24 | 50.14 | 4,367 | -0.65(-1.28%) |
Sep 06, 2023 | 49.86 | 50.79 | 49.42 | 50.79 | 3,424 | +1.08(+2.17%) |
Sep 05, 2023 | 50.56 | 50.56 | 49.49 | 49.71 | 3,214 | -0.85(-1.68%) |
Sep 01, 2023 | 51.52 | 51.52 | 50.56 | 50.56 | 2,763 | +0.00(+0.00%) |
Aug 31, 2023 | 50.47 | 50.56 | 49.95 | 50.56 | 2,226 | -0.56(-1.09%) |
Aug 30, 2023 | 51.10 | 51.11 | 51.10 | 51.11 | 2,048 | +0.97(+1.93%) |
Aug 29, 2023 | 49.94 | 50.15 | 49.94 | 50.15 | 1,483 | +0.48(+0.96%) |
Aug 28, 2023 | 49.37 | 50.34 | 49.06 | 49.67 | 3,381 | +1.55(+3.22%) |
Aug 25, 2023 | 48.12 | 48.12 | 48.12 | 48.12 | 730 | -1.05(-2.13%) |
Aug 24, 2023 | 49.94 | 49.94 | 49.17 | 49.17 | 1,234 | -0.43(-0.86%) |
Aug 23, 2023 | 47.85 | 49.66 | 47.62 | 49.60 | 7,230 | +1.50(+3.11%) |
Aug 22, 2023 | 46.73 | 48.30 | 46.73 | 48.10 | 1,507 | +1.50(+3.21%) |
Aug 21, 2023 | 47.09 | 47.36 | 46.51 | 46.61 | 3,611 | -0.48(-1.02%) |
Aug 18, 2023 | 45.90 | 48.35 | 45.90 | 47.09 | 5,048 | +0.06(+0.13%) |
Aug 17, 2023 | 47.61 | 48.63 | 47.03 | 47.03 | 2,454 | -0.58(-1.21%) |
Aug 16, 2023 | 48.05 | 48.90 | 47.60 | 47.60 | 5,455 | -0.30(-0.62%) |
Aug 15, 2023 | 49.29 | 49.29 | 47.81 | 47.90 | 5,320 | -1.39(-2.81%) |
Aug 14, 2023 | 48.56 | 49.85 | 48.56 | 49.29 | 1,951 | +0.44(+0.90%) |
Aug 11, 2023 | 48.85 | 49.84 | 48.85 | 48.85 | 2,695 | +0.03(+0.06%) |
Aug 10, 2023 | 48.85 | 48.85 | 48.75 | 48.82 | 1,537 | -0.10(-0.21%) |
Aug 09, 2023 | 49.73 | 49.78 | 48.92 | 48.92 | 4,418 | -0.81(-1.62%) |
Aug 08, 2023 | 49.86 | 49.86 | 48.67 | 49.73 | 7,118 | -0.15(-0.30%) |
Aug 07, 2023 | 51.14 | 52.44 | 49.87 | 49.88 | 3,566 | -0.63(-1.25%) |
Aug 04, 2023 | 50.82 | 51.16 | 50.51 | 50.51 | 3,987 | -0.13(-0.27%) |
Aug 03, 2023 | 50.52 | 51.21 | 49.85 | 50.65 | 3,997 | -0.96(-1.85%) |
Aug 02, 2023 | 52.69 | 52.69 | 49.35 | 51.60 | 8,022 | -2.37(-4.40%) |