Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 44.88 | 45.83 | 44.18 | 44.99 | 691,957 | +0.09(+0.20%) |
Oct 30, 2023 | 46.53 | 46.61 | 44.68 | 44.90 | 369,495 | -1.89(-4.04%) |
Oct 27, 2023 | 47.25 | 47.30 | 46.13 | 46.79 | 481,424 | +0.20(+0.43%) |
Oct 26, 2023 | 46.40 | 47.16 | 45.36 | 46.59 | 666,487 | +0.52(+1.13%) |
Oct 25, 2023 | 47.55 | 47.56 | 45.69 | 46.07 | 582,397 | -2.27(-4.70%) |
Oct 24, 2023 | 48.89 | 49.31 | 47.65 | 48.34 | 551,317 | -0.07(-0.14%) |
Oct 23, 2023 | 49.45 | 49.46 | 48.29 | 48.41 | 348,545 | -1.49(-2.99%) |
Oct 20, 2023 | 50.10 | 50.41 | 49.35 | 49.90 | 438,965 | -0.30(-0.60%) |
Oct 19, 2023 | 52.08 | 52.08 | 49.74 | 50.20 | 321,569 | -1.35(-2.62%) |
Oct 18, 2023 | 51.24 | 52.58 | 50.78 | 51.55 | 371,837 | -0.97(-1.85%) |
Oct 17, 2023 | 52.58 | 53.74 | 52.05 | 52.52 | 468,335 | -1.18(-2.20%) |
Oct 16, 2023 | 53.24 | 54.66 | 53.24 | 53.70 | 299,538 | +0.85(+1.61%) |
Oct 13, 2023 | 54.26 | 54.26 | 52.44 | 52.85 | 380,196 | -1.42(-2.62%) |
Oct 12, 2023 | 54.98 | 55.41 | 53.90 | 54.27 | 267,452 | -0.69(-1.26%) |
Oct 11, 2023 | 55.35 | 55.73 | 54.38 | 54.96 | 234,787 | -0.21(-0.38%) |
Oct 10, 2023 | 53.65 | 55.97 | 53.50 | 55.17 | 417,949 | +1.63(+3.04%) |
Oct 09, 2023 | 52.99 | 53.54 | 52.31 | 53.54 | 303,590 | +0.14(+0.26%) |
Oct 06, 2023 | 51.65 | 53.62 | 51.35 | 53.40 | 339,816 | +1.36(+2.61%) |
Oct 05, 2023 | 52.61 | 52.68 | 51.54 | 52.04 | 327,170 | -0.64(-1.21%) |
Oct 04, 2023 | 52.13 | 52.91 | 51.30 | 52.68 | 241,665 | +0.69(+1.33%) |
Oct 03, 2023 | 52.18 | 52.99 | 51.61 | 51.99 | 348,958 | -0.64(-1.22%) |
Oct 02, 2023 | 52.92 | 53.23 | 52.06 | 52.63 | 264,685 | -0.40(-0.75%) |
Sep 29, 2023 | 52.74 | 53.53 | 52.51 | 53.03 | 418,861 | +0.99(+1.90%) |
Sep 28, 2023 | 50.89 | 52.43 | 50.59 | 52.04 | 402,266 | +1.26(+2.48%) |
Sep 27, 2023 | 51.62 | 51.96 | 50.29 | 50.78 | 510,670 | -0.39(-0.76%) |
Sep 26, 2023 | 51.56 | 51.81 | 50.88 | 51.17 | 380,575 | -0.83(-1.60%) |
Sep 25, 2023 | 52.04 | 52.06 | 51.50 | 52.00 | 376,119 | -0.50(-0.95%) |
Sep 22, 2023 | 53.38 | 53.38 | 52.37 | 52.50 | 353,603 | -0.15(-0.28%) |
Sep 21, 2023 | 53.77 | 54.40 | 52.60 | 52.65 | 613,033 | -2.06(-3.77%) |
Sep 20, 2023 | 56.93 | 56.93 | 54.69 | 54.71 | 543,234 | -1.74(-3.08%) |
Sep 19, 2023 | 57.57 | 57.75 | 55.87 | 56.45 | 522,620 | -1.45(-2.50%) |
Sep 18, 2023 | 56.71 | 57.94 | 56.50 | 57.90 | 620,247 | +0.79(+1.38%) |
Sep 15, 2023 | 58.19 | 58.19 | 56.75 | 57.11 | 1,329,741 | -1.49(-2.54%) |
Sep 14, 2023 | 57.85 | 58.75 | 57.29 | 58.60 | 375,016 | +1.08(+1.87%) |
Sep 13, 2023 | 58.21 | 58.83 | 57.41 | 57.52 | 503,601 | -0.62(-1.07%) |
Sep 12, 2023 | 59.22 | 59.83 | 58.02 | 58.15 | 578,873 | -1.68(-2.81%) |
Sep 11, 2023 | 60.96 | 60.96 | 59.19 | 59.83 | 504,061 | -0.06(-0.10%) |
Sep 08, 2023 | 60.38 | 60.90 | 59.69 | 59.89 | 453,908 | -0.52(-0.86%) |
Sep 07, 2023 | 60.60 | 60.77 | 58.70 | 60.41 | 663,316 | -1.86(-2.99%) |
Sep 06, 2023 | 63.67 | 64.41 | 62.08 | 62.27 | 553,953 | -1.70(-2.66%) |
Sep 05, 2023 | 63.50 | 64.52 | 62.83 | 63.97 | 702,933 | +0.24(+0.38%) |
Sep 01, 2023 | 62.24 | 64.05 | 62.03 | 63.73 | 926,631 | +1.58(+2.54%) |
Aug 31, 2023 | 60.21 | 63.91 | 60.20 | 62.15 | 2,382,023 | +1.81(+3.00%) |
Aug 30, 2023 | 58.50 | 63.20 | 57.20 | 60.34 | 8,064,565 | -15.44(-20.37%) |
Aug 29, 2023 | 72.79 | 76.36 | 72.35 | 75.78 | 1,886,641 | +3.25(+4.48%) |
Aug 28, 2023 | 70.92 | 72.58 | 70.29 | 72.53 | 375,788 | +2.45(+3.50%) |
Aug 25, 2023 | 69.41 | 70.62 | 68.14 | 70.08 | 514,887 | +0.82(+1.18%) |
Aug 24, 2023 | 72.71 | 72.73 | 68.99 | 69.26 | 300,655 | -2.48(-3.46%) |
Aug 23, 2023 | 69.18 | 72.06 | 69.12 | 71.74 | 348,204 | +2.55(+3.69%) |
Aug 22, 2023 | 70.38 | 70.70 | 68.49 | 69.19 | 376,784 | -0.37(-0.53%) |
Aug 21, 2023 | 68.19 | 70.10 | 68.05 | 69.56 | 356,260 | +1.37(+2.01%) |
Aug 18, 2023 | 67.79 | 68.78 | 67.19 | 68.19 | 325,855 | -0.42(-0.61%) |
Aug 17, 2023 | 69.99 | 69.99 | 68.31 | 68.61 | 350,351 | -0.99(-1.42%) |
Aug 16, 2023 | 70.98 | 70.99 | 69.54 | 69.60 | 378,744 | -1.58(-2.22%) |
Aug 15, 2023 | 72.12 | 72.47 | 71.18 | 71.18 | 168,271 | -1.60(-2.20%) |
Aug 14, 2023 | 70.37 | 72.89 | 70.37 | 72.78 | 246,404 | +0.89(+1.24%) |
Aug 11, 2023 | 72.00 | 72.76 | 71.24 | 71.89 | 273,929 | -1.05(-1.44%) |
Aug 10, 2023 | 74.02 | 74.91 | 72.41 | 72.94 | 397,159 | -1.02(-1.38%) |
Aug 09, 2023 | 74.34 | 74.89 | 73.01 | 73.96 | 279,135 | -0.47(-0.63%) |
Aug 08, 2023 | 74.84 | 74.84 | 73.08 | 74.43 | 317,450 | -1.99(-2.60%) |
Aug 07, 2023 | 76.79 | 76.79 | 74.72 | 76.42 | 405,604 | +0.24(+0.32%) |
Aug 04, 2023 | 76.26 | 78.31 | 75.58 | 76.18 | 411,914 | -0.52(-0.68%) |
Aug 03, 2023 | 76.00 | 77.83 | 75.86 | 76.70 | 364,672 | -0.37(-0.48%) |
Aug 02, 2023 | 82.73 | 82.73 | 76.85 | 77.07 | 725,930 | -6.94(-8.26%) |