Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 41.18 | 41.83 | 40.57 | 41.70 | 2,364,284 | +0.25(+0.60%) |
Oct 30, 2023 | 40.59 | 41.48 | 40.34 | 41.45 | 3,419,007 | +1.48(+3.70%) |
Oct 27, 2023 | 40.58 | 41.40 | 39.67 | 39.97 | 4,276,142 | -0.85(-2.08%) |
Oct 26, 2023 | 41.50 | 42.21 | 40.00 | 40.82 | 8,752,614 | -3.15(-7.16%) |
Oct 25, 2023 | 44.39 | 44.47 | 43.40 | 43.97 | 3,399,057 | -1.31(-2.89%) |
Oct 24, 2023 | 45.48 | 46.61 | 45.06 | 45.28 | 3,721,888 | +0.81(+1.82%) |
Oct 23, 2023 | 43.78 | 44.69 | 43.01 | 44.47 | 4,568,490 | -0.14(-0.31%) |
Oct 20, 2023 | 44.80 | 44.84 | 43.53 | 44.61 | 4,050,518 | -0.48(-1.06%) |
Oct 19, 2023 | 45.43 | 45.98 | 45.03 | 45.09 | 4,155,604 | -0.57(-1.25%) |
Oct 18, 2023 | 46.00 | 47.25 | 45.60 | 45.66 | 3,740,055 | -1.03(-2.21%) |
Oct 17, 2023 | 45.65 | 48.39 | 45.24 | 46.69 | 6,366,957 | +0.00(+0.00%) |
Oct 16, 2023 | 45.11 | 46.80 | 44.76 | 46.69 | 6,566,980 | +1.12(+2.46%) |
Oct 13, 2023 | 45.13 | 47.19 | 45.13 | 45.57 | 8,836,494 | +0.21(+0.46%) |
Oct 12, 2023 | 44.91 | 45.77 | 44.55 | 45.36 | 6,712,280 | +0.97(+2.19%) |
Oct 11, 2023 | 45.05 | 45.66 | 43.82 | 44.39 | 7,414,567 | +0.34(+0.77%) |
Oct 10, 2023 | 42.04 | 45.14 | 41.70 | 44.05 | 6,900,537 | +2.58(+6.22%) |
Oct 09, 2023 | 41.40 | 42.08 | 40.72 | 41.47 | 5,232,389 | -0.94(-2.22%) |
Oct 06, 2023 | 42.00 | 43.43 | 41.88 | 42.41 | 4,948,567 | +0.29(+0.69%) |
Oct 05, 2023 | 41.55 | 42.30 | 40.15 | 42.12 | 5,516,365 | +0.36(+0.86%) |
Oct 04, 2023 | 42.00 | 42.19 | 40.64 | 41.76 | 7,778,517 | -0.84(-1.97%) |
Oct 03, 2023 | 43.90 | 44.66 | 42.50 | 42.60 | 8,784,202 | -1.35(-3.07%) |
Oct 02, 2023 | 42.88 | 44.35 | 42.51 | 43.95 | 6,119,894 | +0.00(+0.00%) |
Sep 29, 2023 | 43.89 | 44.96 | 43.54 | 43.95 | 9,964,288 | +0.83(+1.92%) |
Sep 28, 2023 | 42.37 | 43.44 | 41.61 | 43.12 | 10,104,888 | +1.03(+2.45%) |
Sep 27, 2023 | 41.45 | 43.70 | 41.00 | 42.09 | 21,218,298 | +1.94(+4.83%) |
Sep 26, 2023 | 39.66 | 40.93 | 39.62 | 40.15 | 12,063,324 | -0.05(-0.12%) |
Sep 25, 2023 | 36.37 | 41.37 | 40.06 | 40.20 | 28,873,230 | +4.24(+11.79%) |
Sep 22, 2023 | 36.91 | 37.25 | 35.71 | 35.96 | 7,469,451 | +0.01(+0.03%) |
Sep 21, 2023 | 36.00 | 36.34 | 35.06 | 35.95 | 10,880,232 | -1.58(-4.21%) |
Sep 20, 2023 | 38.56 | 38.67 | 37.41 | 37.53 | 5,782,484 | -0.85(-2.21%) |
Sep 19, 2023 | 38.00 | 38.68 | 37.53 | 38.38 | 5,366,196 | +0.10(+0.26%) |
Sep 18, 2023 | 38.77 | 38.97 | 38.03 | 38.28 | 4,456,346 | -1.00(-2.55%) |
Sep 15, 2023 | 40.08 | 40.45 | 39.14 | 39.28 | 6,882,273 | -0.61(-1.53%) |
Sep 14, 2023 | 39.72 | 40.09 | 39.32 | 39.89 | 7,734,599 | +0.86(+2.20%) |
Sep 13, 2023 | 38.24 | 39.04 | 37.40 | 39.03 | 6,282,424 | +0.71(+1.85%) |
Sep 12, 2023 | 38.00 | 38.68 | 37.91 | 38.32 | 3,432,468 | +0.08(+0.21%) |
Sep 11, 2023 | 39.08 | 39.13 | 38.01 | 38.24 | 4,136,721 | -0.01(-0.03%) |
Sep 08, 2023 | 38.50 | 38.77 | 37.54 | 38.25 | 5,305,137 | -0.90(-2.30%) |
Sep 07, 2023 | 38.17 | 39.40 | 37.83 | 39.15 | 5,395,055 | -0.07(-0.18%) |
Sep 06, 2023 | 37.28 | 40.12 | 37.20 | 39.22 | 12,008,482 | +1.91(+5.12%) |
Sep 05, 2023 | 37.63 | 37.95 | 37.12 | 37.31 | 6,977,687 | -1.21(-3.14%) |
Sep 01, 2023 | 37.69 | 38.60 | 37.53 | 38.52 | 7,126,506 | +0.89(+2.37%) |
Aug 31, 2023 | 39.22 | 39.29 | 37.13 | 37.63 | 7,853,719 | -0.30(-0.79%) |
Aug 30, 2023 | 37.25 | 38.01 | 37.00 | 37.93 | 5,906,558 | +0.37(+0.99%) |
Aug 29, 2023 | 37.00 | 37.58 | 36.78 | 37.56 | 6,412,818 | +0.66(+1.79%) |
Aug 28, 2023 | 36.57 | 37.47 | 36.38 | 36.90 | 6,926,229 | +0.73(+2.02%) |
Aug 25, 2023 | 35.35 | 36.49 | 35.15 | 36.17 | 11,837,816 | +0.96(+2.73%) |
Aug 24, 2023 | 36.71 | 36.76 | 34.87 | 35.21 | 12,106,900 | -1.64(-4.45%) |
Aug 23, 2023 | 36.49 | 37.38 | 36.25 | 36.85 | 8,541,518 | +0.33(+0.90%) |
Aug 22, 2023 | 38.41 | 38.61 | 36.48 | 36.52 | 11,569,740 | -2.15(-5.56%) |
Aug 21, 2023 | 38.55 | 38.90 | 37.61 | 38.67 | 8,381,548 | -0.01(-0.03%) |
Aug 18, 2023 | 38.00 | 39.20 | 37.33 | 38.68 | 10,975,762 | -0.81(-2.05%) |
Aug 17, 2023 | 40.93 | 41.08 | 39.14 | 39.49 | 11,698,391 | -1.01(-2.49%) |
Aug 16, 2023 | 39.12 | 41.28 | 38.01 | 40.50 | 23,332,728 | -0.08(-0.20%) |
Aug 15, 2023 | 45.10 | 45.60 | 40.11 | 40.58 | 52,281,408 | -16.32(-28.68%) |
Aug 14, 2023 | 56.54 | 57.08 | 55.72 | 56.90 | 7,816,581 | -0.72(-1.25%) |
Aug 11, 2023 | 57.54 | 58.80 | 57.06 | 57.62 | 7,441,385 | +0.36(+0.63%) |
Aug 10, 2023 | 57.61 | 58.59 | 56.80 | 57.26 | 5,431,524 | +0.95(+1.69%) |
Aug 09, 2023 | 57.40 | 57.51 | 56.14 | 56.31 | 3,631,193 | -1.02(-1.78%) |
Aug 08, 2023 | 57.25 | 57.66 | 56.57 | 57.33 | 4,779,974 | -1.20(-2.05%) |
Aug 07, 2023 | 59.79 | 60.08 | 58.16 | 58.53 | 3,216,218 | -0.91(-1.53%) |
Aug 04, 2023 | 62.28 | 62.28 | 59.01 | 59.44 | 4,802,861 | -2.32(-3.76%) |
Aug 03, 2023 | 60.70 | 62.32 | 60.70 | 61.76 | 3,259,531 | +0.04(+0.06%) |
Aug 02, 2023 | 64.01 | 64.20 | 60.76 | 61.72 | 5,209,536 | -4.19(-6.36%) |