Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 50.00 | 55.34 | 49.25 | 54.33 | 2,717,420 | +4.71(+9.49%) |
Oct 30, 2023 | 50.86 | 51.08 | 48.78 | 49.62 | 1,780,394 | -1.99(-3.86%) |
Oct 27, 2023 | 49.17 | 51.67 | 49.09 | 51.61 | 1,655,183 | +3.38(+7.01%) |
Oct 26, 2023 | 52.08 | 52.08 | 48.13 | 48.23 | 2,596,884 | -4.06(-7.76%) |
Oct 25, 2023 | 54.79 | 55.81 | 52.21 | 52.29 | 1,499,144 | -3.34(-6.00%) |
Oct 24, 2023 | 55.48 | 55.93 | 54.55 | 55.63 | 688,822 | +0.73(+1.33%) |
Oct 23, 2023 | 54.58 | 56.00 | 53.82 | 54.90 | 746,427 | +0.13(+0.24%) |
Oct 20, 2023 | 55.50 | 56.04 | 54.53 | 54.77 | 1,012,053 | -0.57(-1.03%) |
Oct 19, 2023 | 58.90 | 59.66 | 54.89 | 55.34 | 1,264,074 | -2.92(-5.01%) |
Oct 18, 2023 | 58.76 | 59.23 | 57.85 | 58.26 | 677,398 | -0.71(-1.20%) |
Oct 17, 2023 | 57.86 | 59.97 | 56.54 | 58.97 | 1,031,470 | +0.08(+0.14%) |
Oct 16, 2023 | 57.57 | 58.97 | 57.41 | 58.89 | 858,112 | +1.66(+2.90%) |
Oct 13, 2023 | 60.25 | 60.40 | 57.13 | 57.23 | 1,122,011 | -3.06(-5.08%) |
Oct 12, 2023 | 60.94 | 61.93 | 59.62 | 60.29 | 1,189,103 | -0.58(-0.95%) |
Oct 11, 2023 | 60.88 | 61.78 | 60.35 | 60.87 | 986,347 | +0.02(+0.03%) |
Oct 10, 2023 | 59.79 | 61.62 | 59.62 | 60.85 | 1,329,180 | +1.53(+2.58%) |
Oct 09, 2023 | 58.58 | 59.67 | 58.15 | 59.32 | 743,912 | -0.04(-0.07%) |
Oct 06, 2023 | 56.63 | 59.61 | 56.12 | 59.36 | 1,234,457 | +2.14(+3.74%) |
Oct 05, 2023 | 56.89 | 57.61 | 56.50 | 57.22 | 1,040,839 | +0.12(+0.21%) |
Oct 04, 2023 | 55.19 | 57.43 | 54.84 | 57.10 | 994,448 | +2.37(+4.33%) |
Oct 03, 2023 | 55.59 | 56.49 | 54.20 | 54.73 | 1,026,848 | -1.47(-2.62%) |
Oct 02, 2023 | 55.95 | 58.05 | 55.39 | 56.20 | 1,211,481 | +0.41(+0.73%) |
Sep 29, 2023 | 56.37 | 56.84 | 55.50 | 55.79 | 1,322,894 | +0.05(+0.09%) |
Sep 28, 2023 | 54.44 | 56.60 | 54.05 | 55.74 | 1,105,339 | +1.28(+2.35%) |
Sep 27, 2023 | 53.24 | 55.08 | 53.12 | 54.46 | 999,164 | +1.87(+3.56%) |
Sep 26, 2023 | 53.15 | 53.48 | 52.11 | 52.59 | 995,337 | -1.27(-2.36%) |
Sep 25, 2023 | 53.53 | 53.92 | 53.42 | 53.86 | 915,794 | +0.20(+0.37%) |
Sep 22, 2023 | 53.78 | 54.21 | 53.29 | 53.66 | 776,479 | +0.65(+1.23%) |
Sep 21, 2023 | 53.71 | 54.78 | 52.96 | 53.01 | 1,292,792 | -1.46(-2.68%) |
Sep 20, 2023 | 56.14 | 56.60 | 54.45 | 54.47 | 1,013,818 | -1.37(-2.45%) |
Sep 19, 2023 | 56.73 | 56.73 | 55.22 | 55.84 | 1,121,414 | -0.98(-1.72%) |
Sep 18, 2023 | 54.95 | 57.15 | 54.85 | 56.82 | 1,760,004 | +1.27(+2.29%) |
Sep 15, 2023 | 59.20 | 59.98 | 54.34 | 55.55 | 7,867,158 | -3.74(-6.31%) |
Sep 14, 2023 | 59.01 | 60.14 | 58.41 | 59.29 | 1,753,468 | +0.60(+1.02%) |
Sep 13, 2023 | 56.89 | 58.92 | 56.69 | 58.69 | 1,733,467 | +1.84(+3.24%) |
Sep 12, 2023 | 56.22 | 57.50 | 56.22 | 56.85 | 1,093,974 | +0.25(+0.44%) |
Sep 11, 2023 | 56.00 | 57.02 | 55.55 | 56.60 | 1,288,485 | +1.35(+2.44%) |
Sep 08, 2023 | 56.02 | 56.53 | 54.83 | 55.25 | 607,715 | -0.77(-1.37%) |
Sep 07, 2023 | 55.73 | 56.14 | 54.15 | 56.02 | 819,637 | -1.01(-1.77%) |
Sep 06, 2023 | 57.05 | 57.86 | 56.54 | 57.03 | 509,388 | -0.17(-0.30%) |
Sep 05, 2023 | 56.60 | 57.68 | 56.31 | 57.20 | 906,946 | -0.06(-0.10%) |
Sep 01, 2023 | 57.07 | 57.66 | 56.45 | 57.26 | 658,491 | +0.79(+1.40%) |
Aug 31, 2023 | 56.05 | 57.37 | 56.05 | 56.47 | 1,173,613 | +0.05(+0.09%) |
Aug 30, 2023 | 55.13 | 57.11 | 54.81 | 56.42 | 987,088 | +1.05(+1.90%) |
Aug 29, 2023 | 53.71 | 55.55 | 53.42 | 55.37 | 824,849 | +1.21(+2.23%) |
Aug 28, 2023 | 53.91 | 54.44 | 53.43 | 54.16 | 494,397 | +0.88(+1.65%) |
Aug 25, 2023 | 52.84 | 53.77 | 52.02 | 53.28 | 672,138 | +0.32(+0.60%) |
Aug 24, 2023 | 56.79 | 56.98 | 52.89 | 52.96 | 1,372,919 | -2.77(-4.97%) |
Aug 23, 2023 | 53.33 | 55.93 | 53.27 | 55.73 | 853,975 | +2.16(+4.03%) |
Aug 22, 2023 | 54.15 | 54.30 | 53.27 | 53.57 | 764,819 | +0.01(+0.02%) |
Aug 21, 2023 | 52.09 | 53.71 | 52.00 | 53.56 | 753,294 | +1.80(+3.48%) |
Aug 18, 2023 | 50.51 | 52.06 | 50.42 | 51.76 | 783,572 | +0.70(+1.37%) |
Aug 17, 2023 | 52.90 | 52.90 | 50.92 | 51.06 | 1,139,752 | -1.79(-3.39%) |
Aug 16, 2023 | 53.50 | 53.99 | 52.72 | 52.85 | 817,669 | -0.87(-1.62%) |
Aug 15, 2023 | 54.61 | 55.32 | 53.54 | 53.72 | 1,321,928 | -0.97(-1.77%) |
Aug 14, 2023 | 52.20 | 55.03 | 52.01 | 54.69 | 1,542,879 | +2.39(+4.57%) |
Aug 11, 2023 | 49.30 | 53.25 | 49.08 | 52.30 | 2,097,164 | +3.02(+6.13%) |
Aug 10, 2023 | 50.86 | 50.86 | 48.82 | 49.28 | 921,478 | -0.89(-1.77%) |
Aug 09, 2023 | 51.20 | 51.22 | 49.57 | 50.17 | 1,499,736 | -1.27(-2.47%) |
Aug 08, 2023 | 52.76 | 53.06 | 51.24 | 51.44 | 940,910 | -2.27(-4.23%) |
Aug 07, 2023 | 54.00 | 54.48 | 53.01 | 53.71 | 1,283,926 | -0.06(-0.11%) |
Aug 04, 2023 | 53.30 | 55.22 | 53.18 | 53.77 | 1,658,982 | +0.15(+0.28%) |
Aug 03, 2023 | 53.41 | 53.82 | 52.28 | 53.62 | 1,621,420 | -0.34(-0.63%) |
Aug 02, 2023 | 53.82 | 54.37 | 52.27 | 53.96 | 2,221,584 | -0.91(-1.66%) |