Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 44.45 | 46.09 | 44.16 | 45.08 | 1,974,230 | +1.06(+2.41%) |
Sep 28, 2023 | 43.22 | 44.38 | 42.95 | 44.02 | 1,773,460 | +0.77(+1.79%) |
Sep 27, 2023 | 44.25 | 44.29 | 42.52 | 43.25 | 2,012,042 | -0.68(-1.54%) |
Sep 26, 2023 | 44.40 | 45.40 | 43.86 | 43.92 | 1,815,558 | -1.32(-2.93%) |
Sep 25, 2023 | 44.17 | 45.46 | 44.90 | 45.25 | 1,061,858 | +0.84(+1.90%) |
Sep 22, 2023 | 44.89 | 45.18 | 43.48 | 44.40 | 1,663,348 | -0.42(-0.94%) |
Sep 21, 2023 | 44.95 | 45.83 | 43.65 | 44.83 | 1,966,559 | -0.72(-1.57%) |
Sep 20, 2023 | 47.12 | 47.71 | 45.49 | 45.54 | 1,460,628 | -1.31(-2.80%) |
Sep 19, 2023 | 46.67 | 47.19 | 45.77 | 46.86 | 1,111,707 | +0.19(+0.40%) |
Sep 18, 2023 | 47.10 | 47.28 | 46.45 | 46.67 | 1,556,566 | -1.01(-2.12%) |
Sep 15, 2023 | 47.26 | 48.13 | 46.92 | 47.68 | 2,585,251 | -0.50(-1.04%) |
Sep 14, 2023 | 47.85 | 48.62 | 47.33 | 48.18 | 2,092,584 | +1.15(+2.44%) |
Sep 13, 2023 | 48.30 | 48.35 | 46.42 | 47.03 | 1,523,629 | -1.16(-2.40%) |
Sep 12, 2023 | 47.04 | 48.40 | 46.75 | 48.19 | 1,316,501 | +1.10(+2.33%) |
Sep 11, 2023 | 47.70 | 48.46 | 47.00 | 47.09 | 682,245 | -0.20(-0.41%) |
Sep 08, 2023 | 46.25 | 47.33 | 45.49 | 47.29 | 790,991 | +1.13(+2.44%) |
Sep 07, 2023 | 46.40 | 47.32 | 45.70 | 46.16 | 1,243,457 | -0.76(-1.61%) |
Sep 06, 2023 | 48.75 | 49.09 | 46.30 | 46.91 | 1,496,722 | -2.32(-4.72%) |
Sep 05, 2023 | 49.55 | 50.36 | 49.10 | 49.24 | 1,052,131 | -0.89(-1.78%) |
Sep 01, 2023 | 49.80 | 50.41 | 49.32 | 50.13 | 968,569 | +1.09(+2.22%) |
Aug 31, 2023 | 49.41 | 49.85 | 48.78 | 49.04 | 1,397,810 | -0.27(-0.56%) |
Aug 30, 2023 | 49.36 | 49.77 | 48.81 | 49.32 | 1,353,503 | -0.09(-0.18%) |
Aug 29, 2023 | 48.97 | 49.90 | 48.14 | 49.41 | 1,358,978 | +0.57(+1.16%) |
Aug 28, 2023 | 48.56 | 49.75 | 48.33 | 48.84 | 935,426 | +0.66(+1.36%) |
Aug 25, 2023 | 48.98 | 49.15 | 46.69 | 48.18 | 1,070,188 | -0.09(-0.18%) |
Aug 24, 2023 | 47.93 | 49.17 | 47.44 | 48.27 | 1,113,232 | +0.35(+0.74%) |
Aug 23, 2023 | 46.13 | 48.32 | 45.26 | 47.92 | 1,462,737 | +1.76(+3.80%) |
Aug 22, 2023 | 47.32 | 47.69 | 45.30 | 46.16 | 1,735,130 | -1.26(-2.65%) |
Aug 21, 2023 | 47.44 | 48.36 | 46.52 | 47.41 | 1,838,611 | +0.05(+0.10%) |
Aug 18, 2023 | 46.07 | 47.42 | 45.63 | 47.37 | 1,590,124 | +0.55(+1.17%) |
Aug 17, 2023 | 47.28 | 47.37 | 46.27 | 46.82 | 1,666,515 | -0.19(-0.40%) |
Aug 16, 2023 | 47.61 | 47.91 | 46.91 | 47.00 | 2,321,123 | -0.95(-1.98%) |
Aug 15, 2023 | 48.56 | 48.84 | 46.70 | 47.95 | 2,941,170 | -2.06(-4.12%) |
Aug 14, 2023 | 50.46 | 50.46 | 49.32 | 50.01 | 1,504,712 | -1.08(-2.11%) |
Aug 11, 2023 | 50.10 | 51.40 | 50.10 | 51.09 | 1,391,574 | +0.49(+0.97%) |
Aug 10, 2023 | 50.43 | 51.04 | 49.22 | 50.60 | 1,386,936 | +0.84(+1.69%) |
Aug 09, 2023 | 50.87 | 50.87 | 49.37 | 49.76 | 1,290,053 | -1.23(-2.41%) |
Aug 08, 2023 | 49.66 | 51.35 | 48.97 | 50.99 | 2,014,452 | -0.61(-1.19%) |
Aug 07, 2023 | 51.58 | 51.61 | 50.51 | 51.60 | 1,133,927 | +0.23(+0.45%) |
Aug 04, 2023 | 50.06 | 52.45 | 50.05 | 51.37 | 1,601,880 | +0.61(+1.21%) |
Aug 03, 2023 | 48.16 | 51.01 | 47.97 | 50.75 | 1,826,678 | +1.72(+3.52%) |
Aug 02, 2023 | 48.41 | 49.42 | 47.67 | 49.03 | 2,118,207 | -0.43(-0.87%) |
Aug 01, 2023 | 50.15 | 50.20 | 48.62 | 49.46 | 1,888,330 | -1.13(-2.23%) |
Jul 31, 2023 | 51.51 | 51.61 | 49.95 | 50.59 | 2,095,387 | -0.63(-1.24%) |
Jul 28, 2023 | 51.08 | 51.29 | 50.26 | 51.22 | 1,238,959 | +0.95(+1.90%) |
Jul 27, 2023 | 51.88 | 52.25 | 49.99 | 50.27 | 2,780,887 | -1.06(-2.07%) |
Jul 26, 2023 | 50.54 | 51.56 | 49.70 | 51.33 | 5,303,060 | +5.38(+11.70%) |
Jul 25, 2023 | 48.75 | 49.61 | 45.32 | 45.95 | 6,334,785 | -2.60(-5.36%) |
Jul 24, 2023 | 46.94 | 49.16 | 46.85 | 48.55 | 2,122,945 | +1.48(+3.14%) |
Jul 21, 2023 | 47.82 | 48.29 | 46.56 | 47.07 | 2,720,680 | -0.16(-0.33%) |
Jul 20, 2023 | 46.60 | 47.86 | 45.23 | 47.23 | 5,440,469 | +2.03(+4.48%) |
Jul 19, 2023 | 40.65 | 45.60 | 40.18 | 45.20 | 8,671,981 | +3.26(+7.78%) |
Jul 18, 2023 | 39.19 | 42.53 | 39.05 | 41.94 | 7,516,661 | +3.16(+8.13%) |
Jul 17, 2023 | 38.21 | 38.80 | 37.83 | 38.78 | 1,813,023 | +0.92(+2.42%) |
Jul 14, 2023 | 40.31 | 40.41 | 37.75 | 37.87 | 3,335,032 | -1.80(-4.54%) |
Jul 13, 2023 | 38.51 | 39.88 | 38.17 | 39.67 | 2,531,431 | +1.42(+3.72%) |
Jul 12, 2023 | 38.27 | 39.37 | 38.05 | 38.25 | 2,487,216 | +1.06(+2.85%) |
Jul 11, 2023 | 37.41 | 37.64 | 36.52 | 37.19 | 1,720,171 | -0.03(-0.08%) |
Jul 10, 2023 | 36.53 | 37.58 | 36.27 | 37.22 | 1,604,545 | +0.58(+1.60%) |
Jul 07, 2023 | 35.40 | 37.60 | 35.40 | 36.63 | 3,555,510 | +1.22(+3.44%) |
Jul 06, 2023 | 35.13 | 35.64 | 34.73 | 35.42 | 2,099,319 | -0.79(-2.18%) |
Jul 05, 2023 | 36.03 | 36.99 | 35.59 | 36.20 | 1,404,719 | -0.30(-0.83%) |