Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.62 | 49.79 | 46.10 | 49.76 | 1,492,546 | +3.39(+7.31%) |
Oct 30, 2023 | 48.52 | 48.71 | 45.50 | 46.37 | 1,704,915 | -2.18(-4.49%) |
Oct 27, 2023 | 47.65 | 49.61 | 46.89 | 48.55 | 2,913,924 | +0.51(+1.06%) |
Oct 26, 2023 | 48.43 | 48.88 | 47.99 | 48.04 | 764,345 | -0.36(-0.74%) |
Oct 25, 2023 | 48.62 | 49.00 | 47.67 | 48.40 | 927,865 | -0.77(-1.57%) |
Oct 24, 2023 | 49.48 | 50.03 | 49.09 | 49.17 | 586,815 | +0.05(+0.10%) |
Oct 23, 2023 | 49.95 | 50.11 | 48.87 | 49.12 | 874,374 | -0.94(-1.88%) |
Oct 20, 2023 | 49.82 | 50.37 | 49.61 | 50.06 | 708,209 | +0.32(+0.64%) |
Oct 19, 2023 | 52.07 | 52.07 | 49.67 | 49.74 | 826,212 | -2.45(-4.69%) |
Oct 18, 2023 | 53.06 | 53.41 | 51.74 | 52.19 | 589,627 | -1.37(-2.56%) |
Oct 17, 2023 | 55.42 | 55.69 | 53.56 | 53.56 | 525,898 | -1.42(-2.58%) |
Oct 16, 2023 | 53.85 | 55.58 | 53.44 | 54.98 | 829,533 | +1.32(+2.46%) |
Oct 13, 2023 | 52.52 | 54.06 | 51.42 | 53.66 | 1,127,555 | +1.16(+2.21%) |
Oct 12, 2023 | 53.01 | 53.01 | 50.94 | 52.50 | 1,597,407 | -1.35(-2.51%) |
Oct 11, 2023 | 54.18 | 54.59 | 53.10 | 53.85 | 1,730,742 | -0.44(-0.81%) |
Oct 10, 2023 | 51.79 | 54.78 | 51.13 | 54.29 | 1,146,219 | +2.27(+4.36%) |
Oct 09, 2023 | 50.70 | 52.05 | 49.53 | 52.02 | 869,288 | +1.05(+2.06%) |
Oct 06, 2023 | 51.06 | 51.97 | 50.76 | 50.97 | 541,475 | -0.36(-0.70%) |
Oct 05, 2023 | 50.80 | 51.70 | 50.74 | 51.33 | 805,180 | +0.42(+0.82%) |
Oct 04, 2023 | 51.42 | 51.44 | 50.36 | 50.91 | 394,047 | -0.58(-1.13%) |
Oct 03, 2023 | 52.47 | 52.94 | 51.18 | 51.49 | 971,225 | -1.00(-1.91%) |
Oct 02, 2023 | 51.83 | 52.74 | 51.66 | 52.49 | 766,258 | +0.40(+0.77%) |
Sep 29, 2023 | 54.08 | 54.35 | 51.93 | 52.09 | 614,507 | -1.71(-3.18%) |
Sep 28, 2023 | 54.16 | 54.94 | 53.67 | 53.80 | 433,189 | -0.32(-0.59%) |
Sep 27, 2023 | 54.03 | 54.47 | 53.01 | 54.12 | 587,944 | +0.37(+0.69%) |
Sep 26, 2023 | 53.95 | 54.90 | 53.21 | 53.75 | 771,659 | -0.52(-0.96%) |
Sep 25, 2023 | 53.45 | 54.68 | 54.16 | 54.27 | 497,725 | +0.50(+0.93%) |
Sep 22, 2023 | 52.80 | 54.73 | 52.75 | 53.77 | 612,087 | +1.14(+2.17%) |
Sep 21, 2023 | 54.03 | 54.07 | 52.62 | 52.63 | 633,135 | -1.81(-3.32%) |
Sep 20, 2023 | 54.36 | 54.92 | 54.00 | 54.44 | 850,492 | +0.08(+0.15%) |
Sep 19, 2023 | 53.90 | 54.41 | 53.69 | 54.36 | 558,329 | +0.45(+0.83%) |
Sep 18, 2023 | 54.82 | 54.82 | 52.75 | 53.91 | 762,096 | -1.12(-2.04%) |
Sep 15, 2023 | 56.50 | 56.54 | 54.52 | 55.03 | 1,015,135 | -1.36(-2.41%) |
Sep 14, 2023 | 57.33 | 57.88 | 56.28 | 56.39 | 461,909 | -0.88(-1.54%) |
Sep 13, 2023 | 58.96 | 59.90 | 56.85 | 57.27 | 716,626 | -2.04(-3.44%) |
Sep 12, 2023 | 58.96 | 59.73 | 58.20 | 59.31 | 508,977 | +0.63(+1.07%) |
Sep 11, 2023 | 58.88 | 59.10 | 58.20 | 58.68 | 419,369 | -0.02(-0.03%) |
Sep 08, 2023 | 57.72 | 59.26 | 55.98 | 58.70 | 526,309 | +1.14(+1.98%) |
Sep 07, 2023 | 57.86 | 58.18 | 56.92 | 57.56 | 409,416 | +0.10(+0.17%) |
Sep 06, 2023 | 57.10 | 57.49 | 56.19 | 57.46 | 590,135 | +0.46(+0.81%) |
Sep 05, 2023 | 55.61 | 57.60 | 55.42 | 57.00 | 1,048,300 | +1.14(+2.04%) |
Sep 01, 2023 | 55.59 | 56.47 | 55.54 | 55.86 | 586,468 | +0.34(+0.61%) |
Aug 31, 2023 | 55.91 | 56.44 | 55.46 | 55.52 | 625,278 | +0.15(+0.27%) |
Aug 30, 2023 | 54.97 | 55.37 | 54.85 | 55.37 | 815,205 | +0.52(+0.95%) |
Aug 29, 2023 | 55.34 | 55.78 | 54.76 | 54.85 | 655,923 | -0.44(-0.80%) |
Aug 28, 2023 | 55.16 | 55.47 | 54.96 | 55.29 | 370,443 | +0.23(+0.42%) |
Aug 25, 2023 | 55.00 | 55.60 | 54.45 | 55.06 | 557,995 | -0.05(-0.09%) |
Aug 24, 2023 | 55.55 | 55.85 | 55.02 | 55.11 | 592,422 | -0.48(-0.86%) |
Aug 23, 2023 | 56.55 | 56.94 | 55.44 | 55.59 | 447,028 | -0.53(-0.94%) |
Aug 22, 2023 | 56.03 | 56.74 | 55.72 | 56.12 | 588,060 | +0.00(+0.00%) |
Aug 21, 2023 | 56.31 | 57.62 | 55.15 | 56.12 | 666,993 | -0.12(-0.21%) |
Aug 18, 2023 | 54.96 | 56.99 | 54.94 | 56.24 | 812,316 | +0.93(+1.68%) |
Aug 17, 2023 | 56.48 | 56.79 | 55.14 | 55.31 | 737,476 | -1.19(-2.11%) |
Aug 16, 2023 | 57.58 | 58.07 | 56.40 | 56.50 | 706,711 | -1.32(-2.28%) |
Aug 15, 2023 | 57.76 | 59.48 | 57.42 | 57.82 | 475,762 | +0.06(+0.10%) |
Aug 14, 2023 | 58.29 | 58.40 | 57.30 | 57.76 | 817,308 | -0.85(-1.45%) |
Aug 11, 2023 | 58.00 | 59.16 | 57.88 | 58.61 | 332,045 | +0.41(+0.70%) |
Aug 10, 2023 | 58.02 | 59.07 | 57.84 | 58.20 | 383,628 | +0.13(+0.22%) |
Aug 09, 2023 | 57.93 | 58.48 | 57.04 | 58.07 | 459,045 | +0.05(+0.09%) |
Aug 08, 2023 | 58.80 | 59.50 | 57.66 | 58.02 | 633,601 | -0.89(-1.51%) |
Aug 07, 2023 | 58.93 | 59.35 | 58.27 | 58.91 | 630,978 | +0.39(+0.67%) |
Aug 04, 2023 | 58.90 | 60.26 | 58.52 | 58.52 | 660,928 | -0.37(-0.63%) |
Aug 03, 2023 | 59.08 | 61.95 | 57.27 | 58.89 | 1,506,269 | -1.98(-3.25%) |
Aug 02, 2023 | 60.60 | 61.70 | 60.04 | 60.87 | 617,005 | -0.02(-0.03%) |