Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 48.90 | 50.37 | 48.22 | 50.26 | 1,662,135 | +0.78(+1.58%) |
Oct 30, 2023 | 49.85 | 50.85 | 48.79 | 49.48 | 2,567,472 | +0.53(+1.08%) |
Oct 27, 2023 | 49.26 | 49.94 | 48.67 | 48.95 | 2,195,093 | +0.69(+1.44%) |
Oct 26, 2023 | 50.48 | 50.60 | 48.05 | 48.26 | 2,931,494 | -2.23(-4.41%) |
Oct 25, 2023 | 49.45 | 51.00 | 49.33 | 50.49 | 3,481,425 | +3.14(+6.62%) |
Oct 24, 2023 | 48.90 | 49.48 | 47.30 | 47.35 | 2,807,526 | -1.83(-3.72%) |
Oct 23, 2023 | 51.79 | 52.54 | 48.07 | 49.18 | 4,422,420 | -1.90(-3.71%) |
Oct 20, 2023 | 51.47 | 51.90 | 50.46 | 51.07 | 2,693,489 | -0.73(-1.41%) |
Oct 19, 2023 | 49.86 | 51.87 | 48.68 | 51.81 | 5,548,937 | +2.97(+6.08%) |
Oct 18, 2023 | 48.97 | 49.87 | 48.42 | 48.84 | 2,140,100 | +1.34(+2.82%) |
Oct 17, 2023 | 48.11 | 48.71 | 46.93 | 47.50 | 1,649,443 | +1.54(+3.36%) |
Oct 16, 2023 | 45.95 | 46.41 | 45.71 | 45.95 | 1,592,983 | +2.12(+4.84%) |
Oct 13, 2023 | 43.79 | 44.52 | 43.48 | 43.83 | 2,143,213 | -2.37(-5.14%) |
Oct 12, 2023 | 43.39 | 46.46 | 43.20 | 46.21 | 3,489,544 | +3.44(+8.04%) |
Oct 11, 2023 | 43.67 | 44.08 | 42.74 | 42.77 | 3,347,930 | -2.82(-6.19%) |
Oct 10, 2023 | 46.79 | 47.35 | 44.76 | 45.59 | 4,552,396 | +0.19(+0.41%) |
Oct 09, 2023 | 47.53 | 48.51 | 45.39 | 45.41 | 2,157,903 | -3.40(-6.97%) |
Oct 06, 2023 | 49.72 | 50.01 | 47.33 | 48.81 | 4,086,164 | +1.77(+3.76%) |
Oct 05, 2023 | 46.63 | 47.34 | 46.47 | 47.04 | 2,413,848 | +0.75(+1.63%) |
Oct 04, 2023 | 47.17 | 47.80 | 46.19 | 46.29 | 3,918,684 | -1.94(-4.03%) |
Oct 03, 2023 | 46.36 | 48.58 | 45.81 | 48.23 | 2,843,161 | +2.91(+6.43%) |
Oct 02, 2023 | 44.12 | 45.69 | 43.90 | 45.32 | 2,537,288 | +2.19(+5.07%) |
Sep 29, 2023 | 42.27 | 43.98 | 41.99 | 43.13 | 4,436,954 | -0.04(-0.09%) |
Sep 28, 2023 | 44.66 | 45.44 | 43.06 | 43.17 | 2,968,494 | -0.28(-0.65%) |
Sep 27, 2023 | 41.84 | 43.92 | 41.70 | 43.45 | 3,259,185 | +0.69(+1.62%) |
Sep 26, 2023 | 41.94 | 42.99 | 41.70 | 42.76 | 3,209,748 | +0.40(+0.95%) |
Sep 25, 2023 | 41.63 | 42.36 | 41.82 | 42.36 | 2,706,730 | +2.98(+7.57%) |
Sep 22, 2023 | 40.20 | 40.38 | 39.15 | 39.38 | 1,377,880 | -0.94(-2.33%) |
Sep 21, 2023 | 39.56 | 40.33 | 39.51 | 40.32 | 2,513,238 | +2.91(+7.78%) |
Sep 20, 2023 | 37.13 | 37.42 | 36.76 | 37.40 | 2,027,909 | -0.29(-0.78%) |
Sep 19, 2023 | 37.37 | 37.71 | 36.97 | 37.70 | 1,888,182 | +0.80(+2.17%) |
Sep 18, 2023 | 37.65 | 37.68 | 36.83 | 36.90 | 1,224,248 | -0.51(-1.38%) |
Sep 15, 2023 | 36.94 | 37.47 | 36.89 | 37.41 | 2,504,660 | +0.57(+1.55%) |
Sep 14, 2023 | 36.26 | 36.93 | 36.04 | 36.84 | 2,298,019 | +0.83(+2.32%) |
Sep 13, 2023 | 36.26 | 36.41 | 35.60 | 36.00 | 1,073,041 | +0.13(+0.35%) |
Sep 12, 2023 | 36.34 | 36.68 | 35.88 | 35.88 | 1,032,600 | -0.63(-1.73%) |
Sep 11, 2023 | 36.51 | 36.70 | 36.22 | 36.51 | 827,755 | +0.76(+2.12%) |
Sep 08, 2023 | 35.73 | 35.97 | 35.15 | 35.75 | 885,667 | -0.42(-1.15%) |
Sep 07, 2023 | 36.12 | 36.51 | 36.07 | 36.17 | 1,020,150 | -0.17(-0.48%) |
Sep 06, 2023 | 35.95 | 36.73 | 35.95 | 36.34 | 1,031,394 | -0.26(-0.72%) |
Sep 05, 2023 | 35.79 | 36.66 | 35.79 | 36.60 | 959,363 | +1.48(+4.23%) |
Sep 01, 2023 | 34.11 | 35.37 | 34.11 | 35.12 | 935,793 | +1.56(+4.66%) |
Aug 31, 2023 | 33.60 | 33.77 | 33.13 | 33.56 | 2,342,893 | -0.38(-1.12%) |
Aug 30, 2023 | 33.96 | 34.28 | 33.73 | 33.94 | 924,046 | +0.12(+0.34%) |
Aug 29, 2023 | 35.28 | 35.32 | 33.61 | 33.82 | 1,497,616 | -1.06(-3.03%) |
Aug 28, 2023 | 34.51 | 35.35 | 34.51 | 34.88 | 355,858 | -0.14(-0.41%) |
Aug 25, 2023 | 35.65 | 35.76 | 34.67 | 35.02 | 1,502,101 | -0.27(-0.76%) |
Aug 24, 2023 | 34.97 | 35.31 | 34.65 | 35.29 | 1,495,090 | +0.68(+1.96%) |
Aug 23, 2023 | 36.09 | 36.11 | 34.56 | 34.61 | 1,981,761 | -2.70(-7.24%) |
Aug 22, 2023 | 38.03 | 38.28 | 37.29 | 37.32 | 748,186 | -0.89(-2.32%) |
Aug 21, 2023 | 38.00 | 38.50 | 37.90 | 38.20 | 1,595,892 | +1.48(+4.03%) |
Aug 18, 2023 | 37.04 | 37.23 | 36.21 | 36.72 | 2,635,967 | -0.32(-0.86%) |
Aug 17, 2023 | 37.00 | 37.53 | 36.86 | 37.04 | 2,281,181 | +0.55(+1.51%) |
Aug 16, 2023 | 36.01 | 36.65 | 35.46 | 36.49 | 1,910,246 | +0.81(+2.26%) |
Aug 15, 2023 | 35.40 | 35.70 | 35.01 | 35.68 | 1,249,584 | +0.68(+1.95%) |
Aug 14, 2023 | 34.98 | 35.29 | 34.20 | 35.00 | 736,591 | +0.25(+0.73%) |
Aug 11, 2023 | 34.82 | 34.96 | 34.26 | 34.75 | 2,572,919 | +0.30(+0.86%) |
Aug 10, 2023 | 33.05 | 34.50 | 32.74 | 34.45 | 4,091,920 | +1.60(+4.87%) |
Aug 09, 2023 | 33.12 | 33.19 | 32.73 | 32.85 | 2,421,356 | -0.51(-1.53%) |
Aug 08, 2023 | 33.15 | 33.61 | 32.60 | 33.36 | 1,232,198 | -1.21(-3.49%) |
Aug 07, 2023 | 34.00 | 34.60 | 33.90 | 34.57 | 1,024,795 | +1.03(+3.07%) |
Aug 04, 2023 | 35.11 | 35.11 | 33.35 | 33.54 | 2,937,222 | -1.82(-5.15%) |
Aug 03, 2023 | 34.98 | 35.69 | 34.88 | 35.36 | 3,898,330 | +2.36(+7.15%) |
Aug 02, 2023 | 33.03 | 33.70 | 32.89 | 33.00 | 2,382,630 | +1.00(+3.12%) |