Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 60.95 | 61.15 | 58.48 | 58.55 | 1,852,870 | -0.28(-0.48%) |
Sep 28, 2023 | 58.93 | 59.49 | 58.42 | 58.83 | 1,424,358 | +0.27(+0.46%) |
Sep 27, 2023 | 58.32 | 59.87 | 58.12 | 58.56 | 2,919,913 | +2.53(+4.52%) |
Sep 26, 2023 | 54.88 | 56.69 | 54.88 | 56.03 | 1,714,658 | +1.37(+2.51%) |
Sep 25, 2023 | 53.60 | 54.79 | 54.46 | 54.66 | 1,242,765 | -0.61(-1.10%) |
Sep 22, 2023 | 56.91 | 57.40 | 55.07 | 55.27 | 1,202,329 | +1.28(+2.37%) |
Sep 21, 2023 | 54.51 | 54.52 | 53.50 | 53.99 | 992,541 | -1.44(-2.60%) |
Sep 20, 2023 | 56.35 | 56.83 | 55.36 | 55.43 | 951,051 | -0.64(-1.14%) |
Sep 19, 2023 | 56.68 | 57.38 | 55.88 | 56.07 | 528,926 | -1.10(-1.92%) |
Sep 18, 2023 | 56.88 | 57.56 | 56.38 | 57.17 | 1,309,894 | -0.11(-0.19%) |
Sep 15, 2023 | 58.82 | 59.14 | 56.94 | 57.28 | 1,173,991 | -1.42(-2.42%) |
Sep 14, 2023 | 59.88 | 60.19 | 58.48 | 58.70 | 1,663,839 | +0.42(+0.72%) |
Sep 13, 2023 | 57.97 | 58.57 | 57.45 | 58.28 | 719,264 | +0.13(+0.22%) |
Sep 12, 2023 | 57.50 | 59.58 | 57.34 | 58.15 | 1,396,864 | +0.50(+0.87%) |
Sep 11, 2023 | 56.61 | 57.77 | 56.26 | 57.65 | 1,246,853 | +3.14(+5.76%) |
Sep 08, 2023 | 53.96 | 54.73 | 53.65 | 54.51 | 447,026 | +0.08(+0.15%) |
Sep 07, 2023 | 54.19 | 54.95 | 53.30 | 54.43 | 944,854 | -1.03(-1.86%) |
Sep 06, 2023 | 56.63 | 57.99 | 55.26 | 55.46 | 1,266,749 | -1.47(-2.58%) |
Sep 05, 2023 | 57.17 | 57.19 | 55.89 | 56.93 | 2,047,550 | -1.23(-2.11%) |
Sep 01, 2023 | 54.78 | 58.22 | 54.61 | 58.16 | 1,935,246 | +3.92(+7.23%) |
Aug 31, 2023 | 53.80 | 54.50 | 53.24 | 54.24 | 1,903,144 | -0.04(-0.07%) |
Aug 30, 2023 | 53.52 | 55.58 | 53.16 | 54.28 | 1,602,990 | -0.83(-1.51%) |
Aug 29, 2023 | 55.00 | 55.67 | 53.83 | 55.11 | 2,111,775 | +0.84(+1.55%) |
Aug 28, 2023 | 54.73 | 54.99 | 54.02 | 54.27 | 980,790 | -0.56(-1.02%) |
Aug 25, 2023 | 54.21 | 54.83 | 52.89 | 54.83 | 912,636 | +0.13(+0.24%) |
Aug 24, 2023 | 55.33 | 56.05 | 54.48 | 54.70 | 1,590,705 | +0.45(+0.83%) |
Aug 23, 2023 | 52.44 | 54.41 | 52.44 | 54.25 | 2,469,613 | +1.67(+3.18%) |
Aug 22, 2023 | 53.00 | 54.16 | 52.34 | 52.58 | 2,232,122 | -0.15(-0.28%) |
Aug 21, 2023 | 50.60 | 52.98 | 50.60 | 52.73 | 2,032,304 | +2.13(+4.21%) |
Aug 18, 2023 | 50.13 | 51.00 | 49.94 | 50.60 | 1,202,537 | -1.28(-2.47%) |
Aug 17, 2023 | 52.50 | 52.81 | 51.83 | 51.88 | 1,454,927 | +1.01(+1.99%) |
Aug 16, 2023 | 50.00 | 51.46 | 50.00 | 50.87 | 863,300 | -0.08(-0.16%) |
Aug 15, 2023 | 52.62 | 52.62 | 50.86 | 50.95 | 989,760 | -1.95(-3.69%) |
Aug 14, 2023 | 52.00 | 53.01 | 51.91 | 52.90 | 1,056,003 | +0.10(+0.19%) |
Aug 11, 2023 | 53.00 | 53.17 | 51.87 | 52.80 | 1,337,880 | -1.52(-2.80%) |
Aug 10, 2023 | 54.54 | 55.32 | 53.12 | 54.32 | 2,543,284 | +0.77(+1.44%) |
Aug 09, 2023 | 53.95 | 55.01 | 53.02 | 53.55 | 2,058,049 | +1.00(+1.90%) |
Aug 08, 2023 | 53.65 | 54.23 | 52.10 | 52.55 | 2,092,551 | -3.25(-5.82%) |
Aug 07, 2023 | 57.50 | 57.80 | 54.90 | 55.80 | 1,437,873 | -1.64(-2.86%) |
Aug 04, 2023 | 56.55 | 57.94 | 56.38 | 57.44 | 1,202,201 | +0.91(+1.61%) |
Aug 03, 2023 | 55.70 | 57.32 | 55.62 | 56.53 | 1,371,158 | +2.38(+4.40%) |
Aug 02, 2023 | 54.76 | 55.13 | 53.30 | 54.15 | 1,496,532 | -1.90(-3.39%) |
Aug 01, 2023 | 55.21 | 56.77 | 55.01 | 56.05 | 1,752,946 | -0.08(-0.14%) |
Jul 31, 2023 | 57.00 | 57.73 | 54.90 | 56.13 | 3,258,013 | +0.02(+0.04%) |
Jul 28, 2023 | 55.00 | 56.19 | 54.33 | 56.11 | 4,686,140 | +3.46(+6.57%) |
Jul 27, 2023 | 52.80 | 53.35 | 52.02 | 52.65 | 2,495,864 | +1.14(+2.21%) |
Jul 26, 2023 | 48.10 | 51.80 | 48.02 | 51.51 | 3,640,718 | +1.64(+3.29%) |
Jul 25, 2023 | 50.03 | 51.95 | 49.55 | 49.87 | 2,902,713 | +0.88(+1.80%) |
Jul 24, 2023 | 48.59 | 49.24 | 47.54 | 48.99 | 2,680,356 | +2.02(+4.30%) |
Jul 21, 2023 | 47.00 | 48.43 | 46.71 | 46.97 | 1,852,958 | +1.37(+3.00%) |
Jul 20, 2023 | 45.40 | 45.90 | 45.27 | 45.60 | 873,203 | +0.35(+0.77%) |
Jul 19, 2023 | 45.00 | 45.46 | 44.93 | 45.25 | 1,052,146 | +1.29(+2.93%) |
Jul 18, 2023 | 44.93 | 45.36 | 43.65 | 43.96 | 1,109,972 | -1.40(-3.09%) |
Jul 17, 2023 | 44.76 | 45.90 | 44.00 | 45.36 | 745,051 | -0.29(-0.64%) |
Jul 14, 2023 | 45.73 | 46.37 | 45.25 | 45.65 | 1,740,610 | -0.67(-1.45%) |
Jul 13, 2023 | 46.50 | 47.10 | 45.64 | 46.32 | 978,559 | +0.18(+0.39%) |
Jul 12, 2023 | 46.00 | 46.50 | 45.65 | 46.14 | 1,796,932 | +1.07(+2.37%) |
Jul 11, 2023 | 44.12 | 45.33 | 44.00 | 45.07 | 1,092,496 | +0.77(+1.74%) |
Jul 10, 2023 | 42.52 | 44.44 | 42.38 | 44.30 | 2,523,320 | +2.30(+5.48%) |
Jul 07, 2023 | 39.99 | 42.35 | 39.92 | 42.00 | 1,903,908 | +2.11(+5.29%) |
Jul 06, 2023 | 40.05 | 40.13 | 39.19 | 39.89 | 1,041,307 | -0.82(-2.01%) |
Jul 05, 2023 | 39.08 | 40.93 | 39.08 | 40.71 | 1,382,869 | +0.85(+2.13%) |