Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 57.15 | 57.91 | 56.09 | 57.00 | 487,391 | +0.34(+0.60%) |
Sep 28, 2023 | 55.64 | 57.49 | 54.77 | 56.66 | 435,164 | +1.12(+2.02%) |
Sep 27, 2023 | 55.93 | 56.81 | 54.02 | 55.54 | 367,478 | +0.04(+0.07%) |
Sep 26, 2023 | 52.79 | 55.52 | 52.43 | 55.50 | 298,189 | +2.40(+4.52%) |
Sep 25, 2023 | 51.56 | 53.31 | 52.49 | 53.10 | 388,951 | +0.91(+1.74%) |
Sep 22, 2023 | 53.38 | 53.93 | 51.89 | 52.19 | 320,744 | -0.99(-1.86%) |
Sep 21, 2023 | 56.40 | 56.70 | 52.90 | 53.18 | 462,089 | -4.26(-7.42%) |
Sep 20, 2023 | 57.00 | 58.28 | 55.89 | 57.44 | 219,548 | +0.80(+1.41%) |
Sep 19, 2023 | 57.53 | 58.66 | 55.99 | 56.64 | 290,548 | -1.01(-1.75%) |
Sep 18, 2023 | 55.69 | 58.65 | 53.85 | 57.65 | 261,461 | +1.43(+2.54%) |
Sep 15, 2023 | 57.37 | 57.88 | 55.59 | 56.22 | 379,563 | -1.18(-2.06%) |
Sep 14, 2023 | 56.09 | 57.66 | 55.80 | 57.40 | 416,787 | -0.24(-0.42%) |
Sep 13, 2023 | 57.14 | 60.00 | 56.77 | 57.64 | 550,214 | -0.18(-0.31%) |
Sep 12, 2023 | 62.26 | 62.69 | 57.55 | 57.82 | 1,649,988 | +5.20(+9.88%) |
Sep 11, 2023 | 51.42 | 52.92 | 50.80 | 52.62 | 538,237 | +1.48(+2.89%) |
Sep 08, 2023 | 51.20 | 51.66 | 50.33 | 51.14 | 242,575 | -0.10(-0.20%) |
Sep 07, 2023 | 49.87 | 51.62 | 49.19 | 51.24 | 399,404 | +1.24(+2.48%) |
Sep 06, 2023 | 50.61 | 51.78 | 49.87 | 50.00 | 445,123 | -0.50(-0.99%) |
Sep 05, 2023 | 53.81 | 54.45 | 49.46 | 50.50 | 757,873 | -3.43(-6.36%) |
Sep 01, 2023 | 52.55 | 54.00 | 51.29 | 53.93 | 1,458,470 | -3.64(-6.32%) |
Aug 31, 2023 | 56.50 | 57.94 | 55.54 | 57.57 | 926,812 | +1.38(+2.46%) |
Aug 30, 2023 | 54.73 | 56.21 | 54.02 | 56.19 | 390,575 | +1.67(+3.06%) |
Aug 29, 2023 | 53.19 | 55.84 | 52.59 | 54.52 | 361,070 | +0.99(+1.85%) |
Aug 28, 2023 | 56.89 | 58.00 | 53.00 | 53.53 | 444,711 | -3.28(-5.77%) |
Aug 25, 2023 | 55.55 | 58.46 | 55.03 | 56.81 | 461,221 | +1.28(+2.31%) |
Aug 24, 2023 | 56.05 | 56.96 | 55.10 | 55.53 | 307,457 | -0.37(-0.66%) |
Aug 23, 2023 | 56.72 | 57.00 | 55.02 | 55.90 | 404,729 | -0.75(-1.32%) |
Aug 22, 2023 | 57.17 | 57.50 | 55.02 | 56.65 | 385,638 | -0.16(-0.28%) |
Aug 21, 2023 | 58.01 | 58.62 | 55.08 | 56.81 | 461,627 | -0.82(-1.42%) |
Aug 18, 2023 | 55.87 | 58.25 | 55.50 | 57.63 | 338,830 | +1.41(+2.51%) |
Aug 17, 2023 | 57.99 | 57.99 | 55.11 | 56.22 | 241,365 | -1.19(-2.07%) |
Aug 16, 2023 | 56.98 | 58.87 | 56.28 | 57.41 | 358,852 | +1.13(+2.01%) |
Aug 15, 2023 | 55.93 | 56.90 | 54.77 | 56.28 | 360,434 | -0.56(-0.99%) |
Aug 14, 2023 | 56.46 | 58.55 | 55.51 | 56.84 | 336,302 | +0.70(+1.25%) |
Aug 11, 2023 | 54.40 | 56.98 | 54.27 | 56.14 | 318,825 | +1.61(+2.95%) |
Aug 10, 2023 | 54.23 | 56.11 | 53.08 | 54.53 | 233,535 | +0.30(+0.55%) |
Aug 09, 2023 | 54.24 | 55.16 | 52.81 | 54.23 | 282,755 | -0.01(-0.02%) |
Aug 08, 2023 | 52.51 | 55.69 | 52.44 | 54.24 | 280,296 | +1.06(+1.99%) |
Aug 07, 2023 | 57.71 | 58.07 | 53.16 | 53.18 | 371,526 | -4.11(-7.17%) |
Aug 04, 2023 | 57.82 | 58.60 | 55.39 | 57.29 | 391,357 | -0.53(-0.92%) |
Aug 03, 2023 | 57.57 | 60.05 | 57.56 | 57.82 | 342,995 | -0.01(-0.02%) |
Aug 02, 2023 | 57.85 | 58.64 | 56.49 | 57.83 | 411,932 | -0.02(-0.03%) |
Aug 01, 2023 | 60.81 | 61.37 | 57.63 | 57.85 | 458,103 | -2.96(-4.87%) |
Jul 31, 2023 | 62.38 | 62.93 | 60.01 | 60.81 | 332,599 | -0.45(-0.73%) |
Jul 28, 2023 | 60.22 | 63.40 | 58.26 | 61.26 | 671,039 | +1.04(+1.73%) |
Jul 27, 2023 | 59.62 | 63.14 | 58.63 | 60.22 | 612,775 | +1.20(+2.04%) |
Jul 26, 2023 | 56.25 | 59.99 | 56.25 | 59.02 | 475,569 | +2.77(+4.92%) |
Jul 25, 2023 | 53.99 | 59.10 | 53.52 | 56.25 | 521,277 | +2.27(+4.21%) |
Jul 24, 2023 | 56.53 | 57.34 | 52.51 | 53.98 | 318,480 | -2.66(-4.70%) |
Jul 21, 2023 | 56.07 | 56.78 | 54.09 | 56.64 | 346,268 | +0.46(+0.82%) |
Jul 20, 2023 | 58.48 | 58.48 | 54.00 | 56.18 | 792,523 | -2.46(-4.20%) |
Jul 19, 2023 | 59.03 | 59.30 | 57.31 | 58.64 | 286,665 | +0.19(+0.33%) |
Jul 18, 2023 | 58.18 | 58.78 | 55.83 | 58.45 | 536,175 | +0.85(+1.48%) |
Jul 17, 2023 | 55.40 | 60.26 | 55.37 | 57.60 | 1,144,676 | +3.33(+6.14%) |
Jul 14, 2023 | 50.09 | 58.42 | 49.81 | 54.27 | 1,530,130 | +4.20(+8.39%) |
Jul 13, 2023 | 49.42 | 51.87 | 48.86 | 50.07 | 327,400 | +0.57(+1.15%) |
Jul 12, 2023 | 47.66 | 49.97 | 47.33 | 49.50 | 272,840 | +1.15(+2.38%) |
Jul 11, 2023 | 50.00 | 50.11 | 47.74 | 48.35 | 482,853 | -0.98(-1.99%) |
Jul 10, 2023 | 50.45 | 53.00 | 48.02 | 49.33 | 540,105 | -1.50(-2.95%) |
Jul 07, 2023 | 48.90 | 51.00 | 48.47 | 50.83 | 341,763 | +1.68(+3.42%) |
Jul 06, 2023 | 52.13 | 52.13 | 48.89 | 49.15 | 595,260 | -3.11(-5.95%) |
Jul 05, 2023 | 50.75 | 52.40 | 49.37 | 52.26 | 781,695 | +1.56(+3.08%) |