Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 65.91 | 68.02 | 63.58 | 63.78 | 486,537 | -4.03(-5.95%) |
Oct 30, 2023 | 67.47 | 70.66 | 66.01 | 67.81 | 306,161 | -0.65(-0.94%) |
Oct 27, 2023 | 65.39 | 69.10 | 65.34 | 68.46 | 315,411 | +3.28(+5.03%) |
Oct 26, 2023 | 69.40 | 69.40 | 63.83 | 65.18 | 758,459 | -4.49(-6.45%) |
Oct 25, 2023 | 67.42 | 70.06 | 66.91 | 69.67 | 439,751 | +4.00(+6.10%) |
Oct 24, 2023 | 66.65 | 67.28 | 64.96 | 65.67 | 322,561 | -2.01(-2.97%) |
Oct 23, 2023 | 67.54 | 68.57 | 65.30 | 67.67 | 404,390 | +1.40(+2.11%) |
Oct 20, 2023 | 65.13 | 66.27 | 63.33 | 66.27 | 350,911 | +1.09(+1.67%) |
Oct 19, 2023 | 62.13 | 65.26 | 60.75 | 65.19 | 580,875 | +4.60(+7.59%) |
Oct 18, 2023 | 57.89 | 60.59 | 57.34 | 60.59 | 371,863 | +3.72(+6.54%) |
Oct 17, 2023 | 56.93 | 57.94 | 54.62 | 56.87 | 371,444 | +0.90(+1.61%) |
Oct 16, 2023 | 56.77 | 58.43 | 55.41 | 55.97 | 290,024 | -1.53(-2.66%) |
Oct 13, 2023 | 56.74 | 58.42 | 56.15 | 57.49 | 203,081 | -0.07(-0.12%) |
Oct 12, 2023 | 55.66 | 58.38 | 55.64 | 57.56 | 404,683 | +2.22(+4.01%) |
Oct 11, 2023 | 57.74 | 57.74 | 55.21 | 55.34 | 385,876 | -3.49(-5.94%) |
Oct 10, 2023 | 59.65 | 60.52 | 57.26 | 58.83 | 309,075 | -0.68(-1.13%) |
Oct 09, 2023 | 62.65 | 62.92 | 58.97 | 59.51 | 290,873 | -2.45(-3.95%) |
Oct 06, 2023 | 64.00 | 65.97 | 60.62 | 61.96 | 471,510 | -0.60(-0.95%) |
Oct 05, 2023 | 63.62 | 64.84 | 62.25 | 62.55 | 282,217 | -1.21(-1.90%) |
Oct 04, 2023 | 65.19 | 67.22 | 63.53 | 63.77 | 395,199 | -2.11(-3.21%) |
Oct 03, 2023 | 63.62 | 66.40 | 62.60 | 65.88 | 430,232 | +3.47(+5.57%) |
Oct 02, 2023 | 59.37 | 63.48 | 59.01 | 62.41 | 325,741 | +3.44(+5.83%) |
Sep 29, 2023 | 57.59 | 60.15 | 56.68 | 58.97 | 402,559 | -0.88(-1.47%) |
Sep 28, 2023 | 61.22 | 61.22 | 59.17 | 59.85 | 302,265 | -1.62(-2.64%) |
Sep 27, 2023 | 58.98 | 62.26 | 58.52 | 61.48 | 440,601 | +1.43(+2.38%) |
Sep 26, 2023 | 58.14 | 60.55 | 57.60 | 60.05 | 411,676 | +3.06(+5.38%) |
Sep 25, 2023 | 57.65 | 57.56 | 56.85 | 56.98 | 215,125 | +0.33(+0.59%) |
Sep 22, 2023 | 55.42 | 56.84 | 54.39 | 56.65 | 276,068 | +1.19(+2.15%) |
Sep 21, 2023 | 50.95 | 55.48 | 50.95 | 55.46 | 531,732 | +5.30(+10.58%) |
Sep 20, 2023 | 49.42 | 50.19 | 48.39 | 50.15 | 191,637 | -0.23(-0.45%) |
Sep 19, 2023 | 49.48 | 50.75 | 49.10 | 50.38 | 113,783 | +0.91(+1.84%) |
Sep 18, 2023 | 48.09 | 49.83 | 48.09 | 49.47 | 201,162 | +1.12(+2.31%) |
Sep 15, 2023 | 48.22 | 48.78 | 47.74 | 48.35 | 146,714 | +0.75(+1.57%) |
Sep 14, 2023 | 49.17 | 49.28 | 47.37 | 47.60 | 357,036 | -2.84(-5.62%) |
Sep 13, 2023 | 48.76 | 50.74 | 48.76 | 50.44 | 160,736 | +1.55(+3.18%) |
Sep 12, 2023 | 48.76 | 50.13 | 48.66 | 48.88 | 108,348 | +0.04(+0.08%) |
Sep 11, 2023 | 48.86 | 49.59 | 48.37 | 48.85 | 91,319 | -0.11(-0.22%) |
Sep 08, 2023 | 47.64 | 49.11 | 47.63 | 48.95 | 97,419 | +0.98(+2.04%) |
Sep 07, 2023 | 49.02 | 49.40 | 47.33 | 47.97 | 167,300 | -0.96(-1.96%) |
Sep 06, 2023 | 49.08 | 50.25 | 48.42 | 48.93 | 148,148 | +0.19(+0.40%) |
Sep 05, 2023 | 47.61 | 48.74 | 47.40 | 48.74 | 155,230 | +1.38(+2.91%) |
Sep 01, 2023 | 46.29 | 47.73 | 46.10 | 47.36 | 115,393 | +0.13(+0.27%) |
Aug 31, 2023 | 46.11 | 47.31 | 45.97 | 47.23 | 148,825 | +1.13(+2.44%) |
Aug 30, 2023 | 46.50 | 46.68 | 45.63 | 46.11 | 231,828 | -0.38(-0.81%) |
Aug 29, 2023 | 48.02 | 48.77 | 46.42 | 46.49 | 340,567 | -1.64(-3.41%) |
Aug 28, 2023 | 48.45 | 48.62 | 47.43 | 48.13 | 157,035 | -1.12(-2.27%) |
Aug 25, 2023 | 49.57 | 50.15 | 48.56 | 49.24 | 200,143 | -0.45(-0.90%) |
Aug 24, 2023 | 48.81 | 49.71 | 46.97 | 49.69 | 280,543 | +0.68(+1.39%) |
Aug 23, 2023 | 50.49 | 50.49 | 48.80 | 49.01 | 230,432 | -2.23(-4.36%) |
Aug 22, 2023 | 51.29 | 51.84 | 50.68 | 51.24 | 138,537 | -0.32(-0.62%) |
Aug 21, 2023 | 50.68 | 52.88 | 50.58 | 51.56 | 244,859 | +1.27(+2.53%) |
Aug 18, 2023 | 51.91 | 51.97 | 49.89 | 50.29 | 295,251 | -0.44(-0.86%) |
Aug 17, 2023 | 49.58 | 50.73 | 48.31 | 50.73 | 260,056 | +1.22(+2.47%) |
Aug 16, 2023 | 47.71 | 49.62 | 47.53 | 49.51 | 224,084 | +1.74(+3.64%) |
Aug 15, 2023 | 47.28 | 48.03 | 46.85 | 47.77 | 209,322 | +1.51(+3.27%) |
Aug 14, 2023 | 45.64 | 46.70 | 45.64 | 46.25 | 100,568 | +0.71(+1.56%) |
Aug 11, 2023 | 46.47 | 46.79 | 45.36 | 45.55 | 97,863 | -0.28(-0.61%) |
Aug 10, 2023 | 44.91 | 46.14 | 44.01 | 45.83 | 244,529 | +0.59(+1.31%) |
Aug 09, 2023 | 45.58 | 46.45 | 44.62 | 45.23 | 184,728 | -0.29(-0.64%) |
Aug 08, 2023 | 45.84 | 46.86 | 45.19 | 45.53 | 197,874 | +0.56(+1.25%) |
Aug 07, 2023 | 46.44 | 46.44 | 44.81 | 44.96 | 141,516 | -1.55(-3.34%) |
Aug 04, 2023 | 45.87 | 47.02 | 44.49 | 46.52 | 253,343 | +1.22(+2.70%) |
Aug 03, 2023 | 44.66 | 47.03 | 44.66 | 45.29 | 331,611 | +1.93(+4.46%) |
Aug 02, 2023 | 43.69 | 44.20 | 43.16 | 43.36 | 241,530 | +0.50(+1.18%) |