Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 47.50 | 48.81 | 47.01 | 47.92 | 603,459 | +0.97(+2.07%) |
Sep 28, 2023 | 45.54 | 47.76 | 45.54 | 46.95 | 594,186 | +1.22(+2.68%) |
Sep 27, 2023 | 46.08 | 46.42 | 45.14 | 45.72 | 434,454 | -0.03(-0.06%) |
Sep 26, 2023 | 46.08 | 47.47 | 45.71 | 45.75 | 395,138 | -0.99(-2.12%) |
Sep 25, 2023 | 46.70 | 46.92 | 46.43 | 46.74 | 335,759 | -0.12(-0.25%) |
Sep 22, 2023 | 47.26 | 47.31 | 46.46 | 46.86 | 315,477 | -0.35(-0.74%) |
Sep 21, 2023 | 47.73 | 48.01 | 46.99 | 47.21 | 296,463 | -0.95(-1.98%) |
Sep 20, 2023 | 49.45 | 49.89 | 48.06 | 48.16 | 333,294 | -0.76(-1.56%) |
Sep 19, 2023 | 48.61 | 49.28 | 48.00 | 48.92 | 350,818 | +0.44(+0.92%) |
Sep 18, 2023 | 48.71 | 48.84 | 47.75 | 48.48 | 426,059 | -0.42(-0.87%) |
Sep 15, 2023 | 47.93 | 49.26 | 47.61 | 48.91 | 1,444,326 | +0.54(+1.12%) |
Sep 14, 2023 | 47.93 | 48.39 | 47.48 | 48.37 | 387,198 | +1.19(+2.51%) |
Sep 13, 2023 | 47.37 | 47.37 | 46.00 | 47.18 | 373,797 | -0.31(-0.65%) |
Sep 12, 2023 | 47.31 | 47.63 | 46.49 | 47.49 | 403,035 | +0.38(+0.80%) |
Sep 11, 2023 | 48.15 | 48.60 | 46.95 | 47.11 | 414,837 | -0.96(-2.01%) |
Sep 08, 2023 | 48.26 | 48.55 | 47.33 | 48.08 | 339,720 | +0.10(+0.20%) |
Sep 07, 2023 | 48.54 | 48.83 | 47.75 | 47.98 | 313,621 | -0.91(-1.85%) |
Sep 06, 2023 | 50.81 | 51.61 | 48.68 | 48.89 | 546,626 | -2.07(-4.07%) |
Sep 05, 2023 | 52.62 | 52.82 | 50.88 | 50.96 | 383,314 | -2.22(-4.17%) |
Sep 01, 2023 | 52.32 | 53.72 | 52.16 | 53.18 | 331,713 | +1.35(+2.61%) |
Aug 31, 2023 | 51.44 | 52.13 | 51.28 | 51.83 | 279,265 | +0.17(+0.34%) |
Aug 30, 2023 | 51.34 | 51.94 | 51.12 | 51.65 | 299,299 | +0.20(+0.39%) |
Aug 29, 2023 | 50.94 | 51.48 | 50.39 | 51.45 | 320,031 | +0.51(+1.01%) |
Aug 28, 2023 | 50.08 | 51.23 | 49.59 | 50.94 | 353,546 | +1.42(+2.86%) |
Aug 25, 2023 | 51.34 | 51.59 | 49.37 | 49.52 | 582,103 | -1.69(-3.31%) |
Aug 24, 2023 | 50.25 | 51.43 | 50.22 | 51.21 | 318,674 | +0.52(+1.03%) |
Aug 23, 2023 | 49.68 | 51.21 | 49.25 | 50.69 | 345,132 | +1.16(+2.34%) |
Aug 22, 2023 | 51.02 | 51.30 | 49.31 | 49.53 | 537,131 | -1.09(-2.16%) |
Aug 21, 2023 | 51.67 | 51.67 | 49.31 | 50.62 | 824,255 | -0.96(-1.86%) |
Aug 18, 2023 | 51.18 | 52.29 | 50.78 | 51.58 | 457,458 | -0.19(-0.37%) |
Aug 17, 2023 | 50.27 | 52.26 | 50.21 | 51.77 | 761,048 | +1.82(+3.64%) |
Aug 16, 2023 | 49.79 | 50.03 | 48.79 | 49.96 | 546,201 | +0.27(+0.54%) |
Aug 15, 2023 | 50.76 | 51.26 | 49.66 | 49.69 | 758,925 | -2.50(-4.80%) |
Aug 14, 2023 | 52.83 | 53.16 | 52.14 | 52.19 | 549,304 | -1.27(-2.37%) |
Aug 11, 2023 | 52.67 | 54.50 | 52.67 | 53.46 | 399,307 | -0.05(-0.09%) |
Aug 10, 2023 | 52.36 | 54.17 | 52.00 | 53.51 | 695,901 | +1.36(+2.61%) |
Aug 09, 2023 | 52.15 | 53.08 | 51.57 | 52.15 | 516,511 | -0.32(-0.62%) |
Aug 08, 2023 | 51.21 | 52.67 | 49.70 | 52.47 | 442,448 | -0.42(-0.79%) |
Aug 07, 2023 | 52.39 | 53.04 | 52.05 | 52.89 | 328,491 | +0.44(+0.83%) |
Aug 04, 2023 | 50.89 | 52.68 | 50.52 | 52.45 | 455,432 | +1.30(+2.55%) |
Aug 03, 2023 | 51.14 | 51.93 | 50.01 | 51.15 | 529,428 | -0.38(-0.74%) |
Aug 02, 2023 | 51.62 | 52.17 | 50.93 | 51.53 | 604,081 | -1.31(-2.49%) |
Aug 01, 2023 | 54.03 | 54.03 | 52.12 | 52.84 | 475,327 | -1.54(-2.84%) |
Jul 31, 2023 | 54.49 | 55.15 | 53.61 | 54.38 | 533,733 | -0.02(-0.04%) |
Jul 28, 2023 | 54.27 | 55.28 | 53.50 | 54.40 | 524,313 | +0.84(+1.56%) |
Jul 27, 2023 | 54.91 | 55.81 | 53.48 | 53.56 | 835,971 | -1.14(-2.09%) |
Jul 26, 2023 | 52.90 | 55.00 | 52.74 | 54.71 | 1,113,127 | +2.51(+4.81%) |
Jul 25, 2023 | 53.92 | 54.95 | 51.61 | 52.19 | 1,771,434 | -2.27(-4.16%) |
Jul 24, 2023 | 52.05 | 54.59 | 51.12 | 54.46 | 1,465,106 | +3.35(+6.56%) |
Jul 21, 2023 | 51.93 | 52.29 | 51.00 | 51.11 | 930,938 | -0.19(-0.37%) |
Jul 20, 2023 | 51.19 | 52.29 | 50.65 | 51.30 | 1,503,610 | -0.10(-0.19%) |
Jul 19, 2023 | 50.25 | 51.75 | 49.66 | 51.39 | 1,492,622 | +1.34(+2.68%) |
Jul 18, 2023 | 46.04 | 50.28 | 46.04 | 50.05 | 1,453,866 | +4.21(+9.18%) |
Jul 17, 2023 | 44.66 | 46.18 | 44.32 | 45.84 | 691,618 | +0.93(+2.08%) |
Jul 14, 2023 | 45.32 | 45.33 | 43.87 | 44.91 | 851,729 | -0.09(-0.19%) |
Jul 13, 2023 | 44.34 | 45.06 | 43.36 | 45.00 | 666,583 | +0.78(+1.77%) |
Jul 12, 2023 | 43.28 | 44.61 | 43.28 | 44.22 | 987,321 | +1.56(+3.66%) |
Jul 11, 2023 | 40.69 | 42.83 | 40.67 | 42.66 | 1,004,667 | +1.58(+3.85%) |
Jul 10, 2023 | 40.13 | 41.94 | 39.67 | 41.08 | 721,372 | +1.17(+2.93%) |
Jul 07, 2023 | 38.79 | 40.36 | 38.63 | 39.90 | 861,908 | +1.24(+3.20%) |
Jul 06, 2023 | 39.27 | 39.30 | 37.15 | 38.67 | 1,284,362 | -1.44(-3.58%) |
Jul 05, 2023 | 39.88 | 40.79 | 39.27 | 40.10 | 746,876 | -0.31(-0.78%) |