Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.11 | 35.21 | 34.08 | 35.17 | 122,954 | +1.39(+4.10%) |
Oct 30, 2023 | 34.66 | 35.50 | 33.03 | 33.78 | 194,506 | -0.08(-0.24%) |
Oct 27, 2023 | 33.24 | 34.14 | 32.60 | 33.86 | 271,804 | +0.66(+1.98%) |
Oct 26, 2023 | 34.34 | 34.85 | 32.92 | 33.21 | 726,661 | -5.72(-14.70%) |
Oct 25, 2023 | 39.24 | 39.50 | 38.24 | 38.93 | 197,394 | -0.71(-1.78%) |
Oct 24, 2023 | 39.32 | 40.22 | 38.95 | 39.64 | 103,169 | +0.59(+1.50%) |
Oct 23, 2023 | 38.98 | 39.35 | 38.78 | 39.05 | 138,256 | -0.07(-0.18%) |
Oct 20, 2023 | 39.90 | 39.90 | 38.89 | 39.12 | 61,861 | -0.68(-1.70%) |
Oct 19, 2023 | 39.38 | 40.08 | 39.16 | 39.79 | 80,947 | +0.56(+1.42%) |
Oct 18, 2023 | 40.55 | 40.55 | 39.17 | 39.24 | 41,268 | -1.36(-3.36%) |
Oct 17, 2023 | 40.34 | 41.60 | 40.34 | 40.60 | 79,045 | -0.04(-0.10%) |
Oct 16, 2023 | 40.70 | 41.25 | 40.40 | 40.64 | 49,962 | +0.18(+0.44%) |
Oct 13, 2023 | 40.31 | 40.73 | 39.91 | 40.46 | 58,822 | +0.15(+0.37%) |
Oct 12, 2023 | 41.89 | 41.89 | 40.11 | 40.31 | 161,296 | -1.46(-3.50%) |
Oct 11, 2023 | 41.96 | 41.96 | 41.14 | 41.78 | 41,935 | -0.13(-0.31%) |
Oct 10, 2023 | 41.27 | 42.47 | 41.25 | 41.90 | 52,991 | +0.75(+1.81%) |
Oct 09, 2023 | 43.05 | 43.05 | 40.98 | 41.16 | 58,856 | -2.32(-5.33%) |
Oct 06, 2023 | 41.33 | 43.94 | 40.96 | 43.48 | 102,809 | +2.05(+4.95%) |
Oct 05, 2023 | 41.54 | 41.98 | 40.77 | 41.43 | 75,331 | -0.29(-0.69%) |
Oct 04, 2023 | 41.27 | 42.22 | 40.85 | 41.72 | 71,556 | +0.50(+1.21%) |
Oct 03, 2023 | 40.95 | 41.70 | 40.75 | 41.22 | 55,377 | -0.11(-0.26%) |
Oct 02, 2023 | 41.22 | 41.68 | 40.55 | 41.33 | 96,204 | -0.18(-0.43%) |
Sep 29, 2023 | 41.05 | 41.65 | 40.46 | 41.51 | 66,853 | +0.65(+1.58%) |
Sep 28, 2023 | 40.91 | 41.46 | 40.46 | 40.86 | 82,224 | +0.11(+0.27%) |
Sep 27, 2023 | 40.59 | 41.06 | 40.26 | 40.75 | 55,898 | +0.48(+1.19%) |
Sep 26, 2023 | 40.21 | 40.60 | 39.77 | 40.27 | 66,495 | -0.22(-0.54%) |
Sep 25, 2023 | 39.49 | 40.54 | 40.20 | 40.49 | 69,617 | +0.41(+1.02%) |
Sep 22, 2023 | 39.81 | 40.40 | 39.75 | 40.08 | 43,139 | +0.24(+0.60%) |
Sep 21, 2023 | 40.31 | 40.31 | 39.54 | 39.84 | 86,892 | -0.70(-1.72%) |
Sep 20, 2023 | 40.91 | 41.24 | 40.50 | 40.54 | 112,129 | -0.18(-0.44%) |
Sep 19, 2023 | 40.72 | 41.23 | 40.42 | 40.72 | 90,233 | -0.21(-0.51%) |
Sep 18, 2023 | 41.20 | 41.50 | 40.51 | 40.93 | 116,389 | +0.12(+0.29%) |
Sep 15, 2023 | 41.58 | 41.69 | 40.33 | 40.81 | 231,435 | -0.68(-1.63%) |
Sep 14, 2023 | 41.74 | 41.88 | 41.34 | 41.49 | 71,332 | +0.22(+0.53%) |
Sep 13, 2023 | 40.63 | 41.96 | 40.32 | 41.27 | 73,314 | +0.51(+1.25%) |
Sep 12, 2023 | 41.65 | 41.69 | 40.63 | 40.76 | 86,704 | -0.92(-2.20%) |
Sep 11, 2023 | 42.29 | 42.78 | 41.49 | 41.68 | 95,551 | +0.07(+0.17%) |
Sep 08, 2023 | 42.73 | 42.76 | 41.30 | 41.61 | 84,147 | -1.04(-2.43%) |
Sep 07, 2023 | 43.00 | 43.07 | 42.13 | 42.64 | 80,070 | -0.33(-0.76%) |
Sep 06, 2023 | 42.78 | 43.13 | 42.60 | 42.97 | 57,200 | +0.50(+1.17%) |
Sep 05, 2023 | 44.55 | 44.55 | 42.31 | 42.47 | 81,142 | -2.22(-4.97%) |
Sep 01, 2023 | 44.66 | 45.26 | 44.33 | 44.69 | 100,090 | +0.41(+0.92%) |
Aug 31, 2023 | 45.22 | 45.79 | 44.28 | 44.28 | 49,468 | -0.96(-2.11%) |
Aug 30, 2023 | 45.90 | 46.42 | 45.14 | 45.24 | 57,433 | -0.64(-1.39%) |
Aug 29, 2023 | 45.48 | 45.89 | 45.27 | 45.88 | 96,579 | +0.40(+0.88%) |
Aug 28, 2023 | 44.86 | 45.73 | 44.41 | 45.48 | 43,326 | +0.72(+1.60%) |
Aug 25, 2023 | 44.90 | 45.24 | 44.33 | 44.76 | 55,922 | -0.06(-0.13%) |
Aug 24, 2023 | 45.25 | 45.49 | 44.07 | 44.82 | 95,995 | -0.41(-0.90%) |
Aug 23, 2023 | 45.17 | 45.79 | 44.60 | 45.23 | 44,607 | +0.09(+0.20%) |
Aug 22, 2023 | 46.35 | 46.39 | 45.00 | 45.14 | 67,668 | -0.98(-2.12%) |
Aug 21, 2023 | 46.08 | 46.71 | 45.74 | 46.12 | 60,460 | +0.04(+0.09%) |
Aug 18, 2023 | 45.81 | 46.94 | 45.81 | 46.08 | 42,325 | -0.07(-0.15%) |
Aug 17, 2023 | 46.71 | 46.71 | 45.93 | 46.14 | 54,182 | -0.66(-1.40%) |
Aug 16, 2023 | 47.68 | 48.21 | 46.73 | 46.80 | 63,491 | -0.99(-2.06%) |
Aug 15, 2023 | 47.77 | 48.27 | 47.18 | 47.79 | 50,031 | -0.12(-0.25%) |
Aug 14, 2023 | 47.35 | 47.91 | 46.73 | 47.91 | 59,783 | +0.51(+1.07%) |
Aug 11, 2023 | 47.98 | 48.65 | 46.97 | 47.40 | 97,248 | -0.85(-1.75%) |
Aug 10, 2023 | 50.05 | 50.12 | 48.09 | 48.25 | 115,312 | -1.79(-3.58%) |
Aug 09, 2023 | 51.11 | 51.22 | 49.96 | 50.04 | 84,148 | -1.06(-2.07%) |
Aug 08, 2023 | 50.74 | 52.45 | 50.74 | 51.09 | 149,434 | -0.18(-0.35%) |
Aug 07, 2023 | 50.25 | 52.04 | 49.77 | 51.27 | 140,418 | +0.92(+1.82%) |
Aug 04, 2023 | 49.16 | 50.61 | 48.52 | 50.36 | 109,076 | +1.21(+2.47%) |
Aug 03, 2023 | 50.76 | 50.76 | 48.82 | 49.14 | 84,451 | -1.69(-3.33%) |
Aug 02, 2023 | 50.24 | 50.97 | 50.01 | 50.83 | 95,328 | +0.39(+0.77%) |