Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.18 | 39.45 | 35.00 | 36.25 | 12,619,920 | -2.72(-6.98%) |
Oct 30, 2023 | 38.60 | 39.13 | 38.38 | 38.97 | 2,240,112 | +0.37(+0.96%) |
Oct 27, 2023 | 38.03 | 38.73 | 37.45 | 38.60 | 2,949,829 | +0.55(+1.45%) |
Oct 26, 2023 | 37.99 | 38.36 | 37.48 | 38.05 | 3,368,721 | -0.14(-0.37%) |
Oct 25, 2023 | 38.70 | 38.89 | 37.80 | 38.19 | 3,755,108 | -1.18(-3.00%) |
Oct 24, 2023 | 38.97 | 40.13 | 38.95 | 39.37 | 2,243,444 | +0.89(+2.31%) |
Oct 23, 2023 | 38.54 | 39.74 | 38.31 | 38.48 | 2,564,306 | -0.48(-1.23%) |
Oct 20, 2023 | 39.33 | 39.54 | 38.87 | 38.96 | 2,611,140 | -0.43(-1.09%) |
Oct 19, 2023 | 41.28 | 41.42 | 39.38 | 39.39 | 2,877,437 | -1.58(-3.86%) |
Oct 18, 2023 | 42.28 | 42.32 | 40.70 | 40.97 | 2,773,954 | -1.49(-3.51%) |
Oct 17, 2023 | 42.05 | 43.03 | 42.05 | 42.46 | 2,961,606 | -0.07(-0.16%) |
Oct 16, 2023 | 42.88 | 43.44 | 42.42 | 42.53 | 1,800,579 | -0.27(-0.63%) |
Oct 13, 2023 | 43.78 | 43.78 | 42.27 | 42.80 | 2,735,985 | -0.73(-1.68%) |
Oct 12, 2023 | 44.95 | 45.15 | 43.16 | 43.53 | 1,717,145 | -1.51(-3.35%) |
Oct 11, 2023 | 45.52 | 45.96 | 44.74 | 45.04 | 912,101 | -0.27(-0.60%) |
Oct 10, 2023 | 43.85 | 45.35 | 43.80 | 45.31 | 2,011,131 | +1.59(+3.65%) |
Oct 09, 2023 | 43.53 | 44.07 | 43.03 | 43.72 | 1,165,941 | -0.27(-0.61%) |
Oct 06, 2023 | 43.02 | 44.91 | 42.91 | 43.98 | 1,982,527 | +0.21(+0.49%) |
Oct 05, 2023 | 43.76 | 44.06 | 42.75 | 43.77 | 1,566,079 | -0.07(-0.16%) |
Oct 04, 2023 | 42.76 | 44.08 | 42.48 | 43.84 | 2,085,946 | +1.23(+2.89%) |
Oct 03, 2023 | 45.01 | 45.51 | 42.32 | 42.61 | 3,543,356 | -3.03(-6.64%) |
Oct 02, 2023 | 46.14 | 46.43 | 45.42 | 45.64 | 1,801,811 | -0.52(-1.13%) |
Sep 29, 2023 | 47.56 | 47.92 | 45.91 | 46.16 | 2,001,147 | -0.41(-0.88%) |
Sep 28, 2023 | 46.16 | 46.76 | 45.84 | 46.57 | 1,633,917 | +0.49(+1.06%) |
Sep 27, 2023 | 45.51 | 46.38 | 45.13 | 46.08 | 4,044,180 | +0.73(+1.61%) |
Sep 26, 2023 | 45.19 | 45.75 | 45.06 | 45.35 | 2,231,440 | -0.11(-0.24%) |
Sep 25, 2023 | 45.01 | 45.53 | 45.26 | 45.46 | 1,716,970 | +0.24(+0.53%) |
Sep 22, 2023 | 46.37 | 46.86 | 45.02 | 45.22 | 2,055,857 | -0.81(-1.76%) |
Sep 21, 2023 | 46.83 | 46.99 | 45.93 | 46.03 | 2,502,518 | -1.75(-3.66%) |
Sep 20, 2023 | 47.59 | 48.94 | 47.37 | 47.78 | 2,225,330 | +0.41(+0.87%) |
Sep 19, 2023 | 46.99 | 47.54 | 46.78 | 47.37 | 1,908,913 | +0.22(+0.47%) |
Sep 18, 2023 | 47.34 | 47.77 | 46.74 | 47.15 | 3,067,802 | -0.28(-0.59%) |
Sep 15, 2023 | 48.36 | 48.50 | 46.97 | 47.43 | 7,054,696 | -1.38(-2.83%) |
Sep 14, 2023 | 50.04 | 50.37 | 48.71 | 48.81 | 2,808,177 | -1.05(-2.11%) |
Sep 13, 2023 | 51.94 | 52.20 | 49.78 | 49.86 | 2,014,374 | -1.96(-3.78%) |
Sep 12, 2023 | 50.84 | 52.10 | 50.49 | 51.82 | 1,710,333 | +0.73(+1.43%) |
Sep 11, 2023 | 51.19 | 51.70 | 51.05 | 51.09 | 988,192 | +0.18(+0.35%) |
Sep 08, 2023 | 51.74 | 52.10 | 50.17 | 50.91 | 1,620,138 | -0.71(-1.38%) |
Sep 07, 2023 | 51.49 | 51.72 | 50.67 | 51.62 | 1,605,735 | -0.43(-0.83%) |
Sep 06, 2023 | 52.38 | 52.67 | 51.44 | 52.05 | 1,728,625 | -0.33(-0.63%) |
Sep 05, 2023 | 52.20 | 52.98 | 51.82 | 52.38 | 1,913,594 | -0.14(-0.27%) |
Sep 01, 2023 | 52.50 | 53.33 | 52.15 | 52.52 | 1,523,373 | +0.36(+0.69%) |
Aug 31, 2023 | 52.63 | 53.08 | 52.14 | 52.16 | 2,638,526 | -0.34(-0.65%) |
Aug 30, 2023 | 50.97 | 53.10 | 50.82 | 52.50 | 2,311,694 | +1.52(+2.98%) |
Aug 29, 2023 | 50.50 | 51.79 | 50.27 | 50.98 | 1,564,458 | +0.49(+0.97%) |
Aug 28, 2023 | 50.09 | 51.04 | 50.03 | 50.49 | 2,402,086 | +0.52(+1.04%) |
Aug 25, 2023 | 50.14 | 50.80 | 49.37 | 49.97 | 1,895,912 | -0.19(-0.38%) |
Aug 24, 2023 | 50.13 | 50.61 | 49.09 | 50.16 | 2,326,644 | +0.08(+0.16%) |
Aug 23, 2023 | 49.65 | 50.88 | 49.32 | 50.08 | 1,867,583 | +0.18(+0.36%) |
Aug 22, 2023 | 49.66 | 50.46 | 49.37 | 49.90 | 2,604,609 | +0.77(+1.57%) |
Aug 21, 2023 | 50.84 | 51.32 | 49.03 | 49.13 | 2,194,794 | -1.74(-3.42%) |
Aug 18, 2023 | 49.87 | 51.09 | 49.63 | 50.87 | 2,888,228 | +0.19(+0.37%) |
Aug 17, 2023 | 51.61 | 52.37 | 50.68 | 50.68 | 4,379,935 | -0.89(-1.73%) |
Aug 16, 2023 | 54.41 | 54.71 | 51.53 | 51.57 | 4,443,709 | -3.20(-5.84%) |
Aug 15, 2023 | 55.80 | 56.36 | 54.53 | 54.77 | 2,163,733 | -1.52(-2.70%) |
Aug 14, 2023 | 55.71 | 56.41 | 55.51 | 56.29 | 1,871,396 | -0.04(-0.07%) |
Aug 11, 2023 | 54.97 | 56.35 | 54.64 | 56.33 | 2,075,142 | +0.43(+0.77%) |
Aug 10, 2023 | 56.87 | 56.95 | 55.05 | 55.90 | 2,097,719 | -0.27(-0.48%) |
Aug 09, 2023 | 56.90 | 57.05 | 55.55 | 56.17 | 2,327,909 | -0.61(-1.07%) |
Aug 08, 2023 | 54.85 | 57.03 | 54.69 | 56.78 | 2,735,049 | +0.79(+1.41%) |
Aug 07, 2023 | 56.43 | 56.43 | 54.63 | 55.99 | 2,820,584 | -0.34(-0.60%) |
Aug 04, 2023 | 54.66 | 57.19 | 53.77 | 56.33 | 5,270,710 | +1.33(+2.42%) |
Aug 03, 2023 | 51.87 | 55.27 | 51.17 | 55.00 | 3,932,374 | +0.77(+1.42%) |
Aug 02, 2023 | 54.00 | 55.31 | 53.70 | 54.23 | 3,920,175 | -1.09(-1.97%) |