Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 49.74 | 49.74 | 48.13 | 48.40 | 222,864 | -0.92(-1.87%) |
Sep 28, 2023 | 47.20 | 49.52 | 47.20 | 49.32 | 252,632 | +2.23(+4.74%) |
Sep 27, 2023 | 48.55 | 49.03 | 47.03 | 47.09 | 205,862 | -1.22(-2.53%) |
Sep 26, 2023 | 48.94 | 49.85 | 48.32 | 48.32 | 248,779 | -0.94(-1.91%) |
Sep 25, 2023 | 50.58 | 49.35 | 48.99 | 49.26 | 255,433 | -1.56(-3.06%) |
Sep 22, 2023 | 51.90 | 52.56 | 50.79 | 50.81 | 200,986 | -0.99(-1.91%) |
Sep 21, 2023 | 52.69 | 53.37 | 51.79 | 51.80 | 278,806 | -1.13(-2.13%) |
Sep 20, 2023 | 52.71 | 53.46 | 52.55 | 52.93 | 228,238 | +0.77(+1.48%) |
Sep 19, 2023 | 52.09 | 52.38 | 51.50 | 52.15 | 271,390 | +0.14(+0.26%) |
Sep 18, 2023 | 52.51 | 52.55 | 51.95 | 52.02 | 203,398 | -0.21(-0.39%) |
Sep 15, 2023 | 52.07 | 52.43 | 51.54 | 52.22 | 492,349 | -0.09(-0.17%) |
Sep 14, 2023 | 51.32 | 52.46 | 51.26 | 52.31 | 216,769 | +1.52(+3.00%) |
Sep 13, 2023 | 51.58 | 51.78 | 50.66 | 50.79 | 228,192 | -0.71(-1.37%) |
Sep 12, 2023 | 51.32 | 51.79 | 50.46 | 51.49 | 290,485 | +0.57(+1.12%) |
Sep 11, 2023 | 51.06 | 51.17 | 49.84 | 50.92 | 316,655 | +0.00(+0.00%) |
Sep 08, 2023 | 52.06 | 52.20 | 50.68 | 50.92 | 163,457 | -1.20(-2.31%) |
Sep 07, 2023 | 51.44 | 52.17 | 51.22 | 52.12 | 214,530 | +0.53(+1.03%) |
Sep 06, 2023 | 52.12 | 52.62 | 51.55 | 51.59 | 222,784 | -0.37(-0.71%) |
Sep 05, 2023 | 53.49 | 53.67 | 51.78 | 51.96 | 346,550 | -1.19(-2.24%) |
Sep 01, 2023 | 53.49 | 54.10 | 52.78 | 53.15 | 177,825 | +0.04(+0.07%) |
Aug 31, 2023 | 53.79 | 54.14 | 53.00 | 53.11 | 204,565 | -0.79(-1.46%) |
Aug 30, 2023 | 53.73 | 54.46 | 53.35 | 53.90 | 193,034 | +0.12(+0.22%) |
Aug 29, 2023 | 54.52 | 54.78 | 53.49 | 53.78 | 257,916 | -0.91(-1.67%) |
Aug 28, 2023 | 53.25 | 55.20 | 53.25 | 54.69 | 334,514 | +1.56(+2.94%) |
Aug 25, 2023 | 53.77 | 53.83 | 52.92 | 53.13 | 273,862 | -0.48(-0.90%) |
Aug 24, 2023 | 52.65 | 54.03 | 52.38 | 53.62 | 285,090 | +0.90(+1.71%) |
Aug 23, 2023 | 53.28 | 54.03 | 52.52 | 52.72 | 259,636 | -0.56(-1.06%) |
Aug 22, 2023 | 52.58 | 53.40 | 52.07 | 53.28 | 190,167 | +0.95(+1.82%) |
Aug 21, 2023 | 52.65 | 53.02 | 51.89 | 52.33 | 229,970 | -0.41(-0.77%) |
Aug 18, 2023 | 52.58 | 53.39 | 52.56 | 52.74 | 164,900 | +0.02(+0.04%) |
Aug 17, 2023 | 52.75 | 53.06 | 52.23 | 52.72 | 189,387 | -0.03(-0.06%) |
Aug 16, 2023 | 53.97 | 54.27 | 52.70 | 52.75 | 303,406 | -1.37(-2.53%) |
Aug 15, 2023 | 54.58 | 54.78 | 53.97 | 54.11 | 195,587 | -0.76(-1.38%) |
Aug 14, 2023 | 54.98 | 54.98 | 53.96 | 54.87 | 224,356 | -0.36(-0.65%) |
Aug 11, 2023 | 54.90 | 55.30 | 54.25 | 55.23 | 317,360 | +0.27(+0.49%) |
Aug 10, 2023 | 56.61 | 56.73 | 54.78 | 54.96 | 290,294 | -1.56(-2.76%) |
Aug 09, 2023 | 56.03 | 56.87 | 56.03 | 56.52 | 155,880 | +0.19(+0.34%) |
Aug 08, 2023 | 56.20 | 56.59 | 55.75 | 56.32 | 210,007 | -0.48(-0.84%) |
Aug 07, 2023 | 55.82 | 57.05 | 55.79 | 56.80 | 293,176 | +1.29(+2.32%) |
Aug 04, 2023 | 55.91 | 56.62 | 55.28 | 55.51 | 239,821 | -0.39(-0.69%) |
Aug 03, 2023 | 56.86 | 58.11 | 55.68 | 55.90 | 457,939 | -1.12(-1.96%) |
Aug 02, 2023 | 56.25 | 57.54 | 55.69 | 57.01 | 334,098 | +0.16(+0.27%) |
Aug 01, 2023 | 58.33 | 58.72 | 56.22 | 56.86 | 228,345 | -1.63(-2.78%) |
Jul 31, 2023 | 57.57 | 59.13 | 57.10 | 58.49 | 249,849 | +1.22(+2.13%) |
Jul 28, 2023 | 58.40 | 58.76 | 57.24 | 57.26 | 151,842 | -0.63(-1.09%) |
Jul 27, 2023 | 57.91 | 58.68 | 57.69 | 57.89 | 206,666 | +0.35(+0.61%) |
Jul 26, 2023 | 57.41 | 58.09 | 57.31 | 57.54 | 212,335 | +0.19(+0.34%) |
Jul 25, 2023 | 57.93 | 58.25 | 57.17 | 57.35 | 177,958 | -0.69(-1.19%) |
Jul 24, 2023 | 57.61 | 58.45 | 57.23 | 58.04 | 174,912 | +0.32(+0.55%) |
Jul 21, 2023 | 58.10 | 58.34 | 57.17 | 57.72 | 207,227 | +0.14(+0.24%) |
Jul 20, 2023 | 58.31 | 58.44 | 57.55 | 57.58 | 203,636 | -0.35(-0.60%) |
Jul 19, 2023 | 56.97 | 58.17 | 56.83 | 57.93 | 167,373 | +0.58(+1.01%) |
Jul 18, 2023 | 55.75 | 58.00 | 55.75 | 57.35 | 172,923 | +0.32(+0.56%) |
Jul 17, 2023 | 57.30 | 58.24 | 56.67 | 57.03 | 195,862 | -0.50(-0.88%) |
Jul 14, 2023 | 57.87 | 58.17 | 57.11 | 57.53 | 237,433 | -0.52(-0.90%) |
Jul 13, 2023 | 57.59 | 58.48 | 57.31 | 58.06 | 136,897 | +0.56(+0.98%) |
Jul 12, 2023 | 58.11 | 58.28 | 57.32 | 57.50 | 210,717 | +0.48(+0.85%) |
Jul 11, 2023 | 56.97 | 57.76 | 56.77 | 57.01 | 159,781 | +0.33(+0.58%) |
Jul 10, 2023 | 55.56 | 57.35 | 55.56 | 56.68 | 178,682 | +0.89(+1.60%) |
Jul 07, 2023 | 55.33 | 56.37 | 55.31 | 55.79 | 203,774 | +0.60(+1.09%) |
Jul 06, 2023 | 54.55 | 55.37 | 54.30 | 55.19 | 181,953 | +0.16(+0.30%) |
Jul 05, 2023 | 56.75 | 56.75 | 54.63 | 55.02 | 221,121 | -1.98(-3.47%) |