Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 48.97 | 49.74 | 48.64 | 49.00 | 1,010,296 | +0.04(+0.08%) |
Oct 30, 2023 | 50.65 | 50.76 | 48.79 | 48.96 | 847,431 | -1.19(-2.37%) |
Oct 27, 2023 | 50.61 | 50.78 | 49.50 | 50.15 | 742,170 | +0.19(+0.38%) |
Oct 26, 2023 | 48.30 | 50.57 | 47.77 | 49.96 | 897,564 | +1.46(+3.01%) |
Oct 25, 2023 | 48.94 | 50.06 | 48.15 | 48.50 | 1,118,000 | +0.01(+0.02%) |
Oct 24, 2023 | 51.00 | 51.37 | 48.42 | 48.49 | 2,580,796 | -4.74(-8.90%) |
Oct 23, 2023 | 53.51 | 53.81 | 52.79 | 53.23 | 722,470 | -0.72(-1.33%) |
Oct 20, 2023 | 54.00 | 54.69 | 53.82 | 53.95 | 648,849 | -0.83(-1.52%) |
Oct 19, 2023 | 56.00 | 56.10 | 54.54 | 54.78 | 817,066 | -1.46(-2.60%) |
Oct 18, 2023 | 55.31 | 56.95 | 55.20 | 56.24 | 920,337 | +0.34(+0.61%) |
Oct 17, 2023 | 53.98 | 55.99 | 53.98 | 55.90 | 950,140 | +1.28(+2.34%) |
Oct 16, 2023 | 53.51 | 55.08 | 53.23 | 54.62 | 1,028,035 | +1.47(+2.77%) |
Oct 13, 2023 | 54.48 | 54.56 | 53.01 | 53.15 | 740,936 | -0.67(-1.24%) |
Oct 12, 2023 | 56.11 | 56.30 | 53.18 | 53.82 | 1,145,424 | -2.12(-3.79%) |
Oct 11, 2023 | 56.55 | 56.87 | 55.76 | 55.94 | 724,355 | -0.43(-0.76%) |
Oct 10, 2023 | 56.24 | 56.92 | 56.21 | 56.37 | 935,688 | +0.45(+0.80%) |
Oct 06, 2023 | 55.92 | 0 | +1.08(+1.97%) | |||
Oct 05, 2023 | 53.89 | 54.96 | 53.56 | 54.84 | 650,857 | +0.70(+1.29%) |
Oct 04, 2023 | 54.81 | 54.97 | 53.69 | 54.14 | 703,270 | -0.60(-1.10%) |
Oct 03, 2023 | 55.72 | 56.39 | 54.70 | 54.74 | 982,300 | -2.14(-3.76%) |
Oct 02, 2023 | 57.74 | 58.14 | 56.61 | 56.88 | 903,287 | -1.58(-2.70%) |
Sep 29, 2023 | 57.94 | 58.72 | 57.51 | 58.46 | 1,072,126 | +1.13(+1.97%) |
Sep 28, 2023 | 55.60 | 57.57 | 55.33 | 57.33 | 876,963 | +2.49(+4.54%) |
Sep 27, 2023 | 55.29 | 55.33 | 54.11 | 54.84 | 847,440 | +0.29(+0.53%) |
Sep 26, 2023 | 55.19 | 55.60 | 54.42 | 54.55 | 901,088 | -0.64(-1.16%) |
Sep 25, 2023 | 53.21 | 55.27 | 54.85 | 55.19 | 618,269 | +1.28(+2.37%) |
Sep 22, 2023 | 54.76 | 55.80 | 53.80 | 53.91 | 688,533 | -0.18(-0.33%) |
Sep 21, 2023 | 55.55 | 55.64 | 53.83 | 54.09 | 1,248,628 | -2.49(-4.40%) |
Sep 20, 2023 | 57.51 | 57.85 | 56.31 | 56.58 | 638,493 | -0.58(-1.01%) |
Sep 19, 2023 | 58.17 | 58.40 | 57.09 | 57.16 | 1,005,874 | -1.27(-2.17%) |
Sep 18, 2023 | 59.43 | 59.43 | 57.92 | 58.43 | 643,393 | -1.06(-1.78%) |
Sep 15, 2023 | 59.88 | 60.14 | 59.05 | 59.49 | 3,606,514 | +0.32(+0.54%) |
Sep 14, 2023 | 58.15 | 59.40 | 58.05 | 59.17 | 1,338,419 | +1.90(+3.32%) |
Sep 13, 2023 | 56.96 | 57.83 | 56.82 | 57.27 | 894,203 | +0.34(+0.60%) |
Sep 12, 2023 | 57.19 | 57.58 | 56.87 | 56.93 | 487,186 | -0.13(-0.23%) |
Sep 11, 2023 | 55.88 | 57.14 | 55.87 | 57.06 | 670,941 | +2.12(+3.86%) |
Sep 08, 2023 | 54.51 | 55.05 | 54.47 | 54.94 | 712,152 | -0.13(-0.24%) |
Sep 07, 2023 | 55.21 | 55.71 | 54.87 | 55.07 | 840,560 | -1.02(-1.82%) |
Sep 06, 2023 | 56.67 | 56.76 | 55.73 | 56.09 | 597,808 | -0.97(-1.70%) |
Sep 05, 2023 | 57.21 | 58.05 | 57.01 | 57.06 | 614,546 | -0.74(-1.28%) |
Sep 01, 2023 | 57.80 | 0 | +1.92(+3.44%) | |||
Aug 31, 2023 | 55.97 | 56.61 | 55.77 | 55.88 | 996,059 | -0.03(-0.05%) |
Aug 30, 2023 | 56.18 | 56.46 | 55.70 | 55.91 | 603,259 | +0.10(+0.18%) |
Aug 29, 2023 | 54.59 | 55.94 | 54.50 | 55.81 | 741,910 | +1.15(+2.10%) |
Aug 28, 2023 | 54.70 | 55.27 | 54.42 | 54.66 | 365,748 | +0.26(+0.48%) |
Aug 25, 2023 | 54.35 | 54.81 | 54.00 | 54.40 | 541,867 | +0.28(+0.52%) |
Aug 24, 2023 | 54.47 | 54.75 | 54.00 | 54.12 | 649,055 | -1.02(-1.85%) |
Aug 23, 2023 | 54.98 | 55.49 | 54.60 | 55.14 | 679,715 | +0.33(+0.60%) |
Aug 22, 2023 | 53.97 | 55.27 | 53.97 | 54.81 | 1,536,800 | +1.21(+2.26%) |
Aug 21, 2023 | 53.10 | 53.84 | 52.92 | 53.60 | 1,084,066 | +0.65(+1.23%) |
Aug 18, 2023 | 51.62 | 53.30 | 51.22 | 52.95 | 1,256,293 | +0.63(+1.20%) |
Aug 17, 2023 | 51.75 | 53.15 | 51.62 | 52.32 | 1,306,378 | +1.96(+3.89%) |
Aug 16, 2023 | 50.78 | 51.02 | 50.20 | 50.36 | 1,247,034 | -0.81(-1.58%) |
Aug 15, 2023 | 52.72 | 52.87 | 50.79 | 51.17 | 2,250,648 | -2.44(-4.55%) |
Aug 14, 2023 | 53.67 | 54.18 | 53.28 | 53.61 | 677,545 | -0.64(-1.18%) |
Aug 11, 2023 | 54.36 | 54.40 | 53.17 | 54.25 | 776,827 | -0.35(-0.64%) |
Aug 10, 2023 | 55.96 | 56.30 | 54.12 | 54.60 | 849,475 | -1.11(-1.99%) |
Aug 09, 2023 | 56.41 | 56.61 | 55.63 | 55.71 | 584,586 | -0.38(-0.68%) |
Aug 08, 2023 | 55.25 | 56.44 | 55.06 | 56.09 | 1,052,796 | -0.03(-0.05%) |
Aug 04, 2023 | 56.12 | 0 | -0.15(-0.27%) | |||
Aug 03, 2023 | 55.96 | 56.60 | 54.90 | 56.27 | 779,480 | +0.04(+0.07%) |
Aug 02, 2023 | 56.60 | 56.67 | 55.55 | 56.23 | 1,234,704 | -1.40(-2.43%) |