Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 47.65 | 47.84 | 47.31 | 47.67 | 696,971 | +0.58(+1.23%) |
Sep 28, 2023 | 46.49 | 47.40 | 46.25 | 47.09 | 630,955 | +0.29(+0.62%) |
Sep 27, 2023 | 47.10 | 47.34 | 46.39 | 46.80 | 479,256 | -0.04(-0.09%) |
Sep 26, 2023 | 47.58 | 47.88 | 46.56 | 46.84 | 555,497 | -1.04(-2.17%) |
Sep 25, 2023 | 47.70 | 47.90 | 47.65 | 47.88 | 582,344 | -0.14(-0.29%) |
Sep 22, 2023 | 48.01 | 48.25 | 47.68 | 48.02 | 512,878 | +0.28(+0.59%) |
Sep 21, 2023 | 49.12 | 49.23 | 47.72 | 47.74 | 764,255 | -1.95(-3.92%) |
Sep 20, 2023 | 50.28 | 50.32 | 49.63 | 49.69 | 425,879 | -0.40(-0.80%) |
Sep 19, 2023 | 52.27 | 52.27 | 50.05 | 50.09 | 460,997 | -2.31(-4.41%) |
Sep 18, 2023 | 52.53 | 52.85 | 52.16 | 52.40 | 276,946 | -0.33(-0.63%) |
Sep 15, 2023 | 53.40 | 53.41 | 52.20 | 52.73 | 2,165,690 | -0.41(-0.77%) |
Sep 14, 2023 | 52.56 | 53.41 | 52.50 | 53.14 | 388,543 | +0.87(+1.66%) |
Sep 13, 2023 | 53.02 | 53.11 | 52.20 | 52.27 | 393,305 | -0.90(-1.69%) |
Sep 12, 2023 | 53.34 | 53.39 | 52.72 | 53.17 | 372,189 | -0.38(-0.71%) |
Sep 11, 2023 | 53.60 | 53.79 | 53.02 | 53.55 | 244,311 | +0.32(+0.60%) |
Sep 08, 2023 | 53.64 | 53.75 | 53.10 | 53.23 | 357,977 | -0.38(-0.71%) |
Sep 07, 2023 | 54.26 | 54.27 | 53.46 | 53.61 | 561,986 | -0.84(-1.54%) |
Sep 06, 2023 | 54.61 | 54.84 | 54.07 | 54.45 | 360,838 | -0.18(-0.33%) |
Sep 05, 2023 | 54.92 | 54.92 | 54.47 | 54.63 | 336,592 | -0.41(-0.74%) |
Sep 01, 2023 | 55.04 | 0 | +0.59(+1.08%) | |||
Aug 31, 2023 | 53.73 | 54.53 | 53.58 | 54.45 | 1,239,258 | +0.56(+1.04%) |
Aug 30, 2023 | 53.78 | 54.35 | 53.70 | 53.89 | 362,086 | +0.20(+0.37%) |
Aug 29, 2023 | 53.09 | 53.73 | 52.93 | 53.69 | 509,613 | +0.67(+1.26%) |
Aug 28, 2023 | 53.42 | 53.42 | 52.63 | 53.02 | 423,559 | -0.11(-0.21%) |
Aug 25, 2023 | 52.15 | 53.41 | 52.13 | 53.13 | 421,011 | +0.98(+1.88%) |
Aug 24, 2023 | 52.76 | 52.77 | 51.95 | 52.15 | 630,546 | -0.28(-0.53%) |
Aug 23, 2023 | 51.58 | 52.60 | 51.58 | 52.43 | 552,848 | +1.16(+2.26%) |
Aug 22, 2023 | 51.04 | 51.57 | 50.83 | 51.27 | 454,408 | +0.68(+1.34%) |
Aug 21, 2023 | 50.26 | 50.89 | 50.03 | 50.59 | 311,780 | +0.57(+1.14%) |
Aug 18, 2023 | 49.35 | 50.25 | 49.14 | 50.02 | 331,528 | +0.23(+0.46%) |
Aug 17, 2023 | 50.37 | 50.58 | 49.62 | 49.79 | 312,927 | -0.53(-1.05%) |
Aug 16, 2023 | 50.36 | 50.71 | 50.18 | 50.32 | 303,202 | -0.11(-0.22%) |
Aug 15, 2023 | 51.17 | 51.64 | 50.12 | 50.43 | 550,263 | -0.96(-1.87%) |
Aug 14, 2023 | 51.12 | 51.65 | 50.75 | 51.39 | 648,770 | +0.26(+0.51%) |
Aug 11, 2023 | 50.31 | 51.19 | 50.05 | 51.13 | 358,937 | +0.72(+1.43%) |
Aug 10, 2023 | 50.51 | 51.08 | 50.04 | 50.41 | 545,081 | +0.23(+0.46%) |
Aug 09, 2023 | 49.42 | 50.42 | 49.33 | 50.18 | 688,697 | +0.77(+1.56%) |
Aug 08, 2023 | 48.59 | 49.51 | 47.72 | 49.41 | 883,274 | +0.13(+0.26%) |
Aug 04, 2023 | 49.28 | 0 | -4.80(-8.88%) | |||
Aug 03, 2023 | 54.13 | 54.31 | 53.46 | 54.08 | 555,154 | -0.45(-0.83%) |
Aug 02, 2023 | 55.79 | 56.05 | 54.15 | 54.53 | 567,212 | -1.83(-3.25%) |
Aug 01, 2023 | 56.41 | 56.50 | 55.82 | 56.36 | 286,135 | -0.28(-0.49%) |
Jul 31, 2023 | 56.16 | 56.64 | 55.83 | 56.64 | 516,980 | +0.66(+1.18%) |
Jul 28, 2023 | 55.35 | 56.18 | 55.19 | 55.98 | 287,124 | +1.00(+1.82%) |
Jul 27, 2023 | 55.99 | 56.06 | 54.94 | 54.98 | 266,245 | -0.56(-1.01%) |
Jul 26, 2023 | 56.65 | 56.75 | 55.35 | 55.54 | 484,341 | -1.27(-2.24%) |
Jul 25, 2023 | 55.82 | 56.94 | 55.82 | 56.81 | 505,835 | +1.19(+2.14%) |
Jul 24, 2023 | 55.25 | 55.70 | 54.95 | 55.62 | 268,086 | +0.37(+0.67%) |
Jul 21, 2023 | 54.99 | 55.59 | 54.96 | 55.25 | 1,061,984 | +0.60(+1.10%) |
Jul 20, 2023 | 55.28 | 55.31 | 54.57 | 54.65 | 349,021 | -0.82(-1.48%) |
Jul 19, 2023 | 55.41 | 55.89 | 55.01 | 55.47 | 393,392 | +0.45(+0.82%) |
Jul 18, 2023 | 55.32 | 55.50 | 54.41 | 55.02 | 472,920 | -0.22(-0.40%) |
Jul 17, 2023 | 54.90 | 55.36 | 54.48 | 55.24 | 386,392 | +0.30(+0.55%) |
Jul 14, 2023 | 55.29 | 55.40 | 54.85 | 54.94 | 530,202 | -0.20(-0.36%) |
Jul 13, 2023 | 54.36 | 55.17 | 54.20 | 55.14 | 356,543 | +1.16(+2.15%) |
Jul 12, 2023 | 53.89 | 54.22 | 53.08 | 53.98 | 460,585 | +0.68(+1.28%) |
Jul 11, 2023 | 53.09 | 53.44 | 52.76 | 53.30 | 354,091 | +0.31(+0.59%) |
Jul 10, 2023 | 52.49 | 53.16 | 52.49 | 52.99 | 430,198 | +0.42(+0.80%) |
Jul 07, 2023 | 53.19 | 53.36 | 52.53 | 52.57 | 319,470 | -0.75(-1.41%) |
Jul 06, 2023 | 53.59 | 53.63 | 52.97 | 53.32 | 521,747 | -0.81(-1.50%) |
Jul 05, 2023 | 54.26 | 54.76 | 53.89 | 54.13 | 441,723 | -0.44(-0.81%) |