Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 50.17 | 50.62 | 49.91 | 50.19 | 1,277,765 | +0.62(+1.25%) |
Sep 28, 2023 | 47.97 | 50.18 | 47.81 | 49.57 | 1,297,666 | +1.67(+3.49%) |
Sep 27, 2023 | 48.39 | 48.59 | 46.95 | 47.90 | 1,165,895 | +0.00(+0.00%) |
Sep 26, 2023 | 47.91 | 49.02 | 47.75 | 47.90 | 717,843 | -0.64(-1.32%) |
Sep 25, 2023 | 47.80 | 48.95 | 48.49 | 48.54 | 506,488 | +0.30(+0.62%) |
Sep 22, 2023 | 48.95 | 48.95 | 48.06 | 48.24 | 499,788 | -0.42(-0.86%) |
Sep 21, 2023 | 49.21 | 49.47 | 48.65 | 48.66 | 507,054 | -0.95(-1.91%) |
Sep 20, 2023 | 49.69 | 50.37 | 49.57 | 49.61 | 465,878 | +0.27(+0.55%) |
Sep 19, 2023 | 50.81 | 50.81 | 49.23 | 49.34 | 852,896 | -1.47(-2.89%) |
Sep 18, 2023 | 51.18 | 51.24 | 50.41 | 50.81 | 1,241,939 | -0.29(-0.57%) |
Sep 15, 2023 | 50.90 | 52.51 | 50.77 | 51.10 | 3,892,879 | +0.33(+0.65%) |
Sep 14, 2023 | 51.07 | 51.58 | 50.36 | 50.77 | 621,909 | -0.05(-0.10%) |
Sep 13, 2023 | 50.49 | 51.55 | 50.23 | 50.82 | 647,716 | +0.16(+0.32%) |
Sep 12, 2023 | 51.98 | 51.98 | 50.63 | 50.66 | 641,497 | -1.39(-2.67%) |
Sep 11, 2023 | 52.32 | 53.20 | 51.45 | 52.05 | 431,450 | -0.12(-0.23%) |
Sep 08, 2023 | 52.66 | 52.71 | 51.75 | 52.17 | 803,375 | -0.47(-0.89%) |
Sep 07, 2023 | 53.05 | 53.10 | 52.29 | 52.64 | 794,974 | -0.82(-1.53%) |
Sep 06, 2023 | 54.18 | 54.20 | 53.17 | 53.46 | 688,903 | -0.61(-1.13%) |
Sep 05, 2023 | 55.92 | 55.92 | 53.98 | 54.07 | 929,918 | -2.42(-4.28%) |
Sep 01, 2023 | 56.92 | 57.42 | 56.18 | 56.49 | 415,169 | +0.06(+0.11%) |
Aug 31, 2023 | 56.64 | 56.64 | 56.14 | 56.43 | 605,736 | -0.15(-0.27%) |
Aug 30, 2023 | 55.43 | 57.10 | 55.08 | 56.58 | 914,467 | +1.25(+2.26%) |
Aug 29, 2023 | 53.80 | 55.34 | 53.69 | 55.33 | 639,611 | +1.53(+2.84%) |
Aug 28, 2023 | 54.86 | 55.42 | 53.69 | 53.80 | 616,518 | -0.87(-1.59%) |
Aug 25, 2023 | 55.11 | 55.24 | 54.31 | 54.67 | 714,922 | -0.16(-0.29%) |
Aug 24, 2023 | 55.95 | 55.95 | 54.21 | 54.83 | 649,556 | -0.94(-1.69%) |
Aug 23, 2023 | 55.69 | 55.78 | 55.20 | 55.77 | 498,457 | +0.39(+0.70%) |
Aug 22, 2023 | 55.54 | 56.17 | 55.19 | 55.38 | 484,353 | -0.25(-0.45%) |
Aug 21, 2023 | 55.49 | 56.05 | 54.99 | 55.63 | 423,328 | +0.34(+0.61%) |
Aug 18, 2023 | 54.17 | 55.52 | 54.01 | 55.29 | 501,448 | +0.51(+0.93%) |
Aug 17, 2023 | 55.29 | 55.64 | 54.72 | 54.78 | 748,382 | -0.34(-0.62%) |
Aug 16, 2023 | 56.20 | 56.41 | 55.07 | 55.12 | 600,272 | -1.85(-3.25%) |
Aug 15, 2023 | 56.07 | 57.40 | 55.88 | 56.97 | 1,412,160 | +0.90(+1.61%) |
Aug 14, 2023 | 55.89 | 56.50 | 55.54 | 56.07 | 772,180 | -0.08(-0.14%) |
Aug 11, 2023 | 55.40 | 56.56 | 54.88 | 56.15 | 834,134 | +0.45(+0.81%) |
Aug 10, 2023 | 56.89 | 58.21 | 54.97 | 55.70 | 1,256,119 | -2.06(-3.57%) |
Aug 09, 2023 | 55.62 | 61.19 | 55.39 | 57.76 | 3,887,986 | +9.76(+20.33%) |
Aug 08, 2023 | 47.51 | 48.21 | 46.95 | 48.00 | 1,175,524 | +0.57(+1.20%) |
Aug 07, 2023 | 47.50 | 47.81 | 46.48 | 47.43 | 665,399 | -0.11(-0.23%) |
Aug 04, 2023 | 46.15 | 48.54 | 45.89 | 47.54 | 905,052 | +1.20(+2.59%) |
Aug 03, 2023 | 46.27 | 47.00 | 45.42 | 46.34 | 488,251 | +0.19(+0.41%) |
Aug 02, 2023 | 45.45 | 46.39 | 44.71 | 46.15 | 694,223 | +0.03(+0.07%) |
Aug 01, 2023 | 46.52 | 46.80 | 45.93 | 46.12 | 625,810 | -0.86(-1.83%) |
Jul 31, 2023 | 47.10 | 47.31 | 46.76 | 46.98 | 488,798 | +0.02(+0.04%) |
Jul 28, 2023 | 46.79 | 47.33 | 46.47 | 46.96 | 739,603 | +0.78(+1.69%) |
Jul 27, 2023 | 47.96 | 48.17 | 46.00 | 46.18 | 658,908 | -1.17(-2.47%) |
Jul 26, 2023 | 46.24 | 47.35 | 45.97 | 47.35 | 664,377 | +0.89(+1.92%) |
Jul 25, 2023 | 46.77 | 47.29 | 46.39 | 46.46 | 477,272 | -0.42(-0.90%) |
Jul 24, 2023 | 45.56 | 46.93 | 45.48 | 46.88 | 993,340 | +1.13(+2.47%) |
Jul 21, 2023 | 44.11 | 45.87 | 43.58 | 45.75 | 736,880 | +1.67(+3.79%) |
Jul 20, 2023 | 45.66 | 45.75 | 44.07 | 44.08 | 641,729 | -1.40(-3.08%) |
Jul 19, 2023 | 44.69 | 45.73 | 44.69 | 45.48 | 1,130,634 | +0.78(+1.74%) |
Jul 18, 2023 | 45.33 | 45.33 | 44.33 | 44.70 | 1,181,238 | -0.29(-0.64%) |
Jul 17, 2023 | 45.05 | 45.36 | 44.25 | 44.99 | 1,520,349 | -0.10(-0.22%) |
Jul 14, 2023 | 44.85 | 45.38 | 44.17 | 45.09 | 983,026 | +0.62(+1.39%) |
Jul 13, 2023 | 47.50 | 47.50 | 43.43 | 44.47 | 2,343,138 | -4.90(-9.93%) |
Jul 12, 2023 | 49.13 | 49.77 | 48.31 | 49.37 | 963,679 | +0.92(+1.90%) |
Jul 11, 2023 | 48.19 | 48.91 | 48.03 | 48.45 | 823,699 | +0.48(+1.00%) |
Jul 10, 2023 | 45.71 | 48.04 | 45.71 | 47.97 | 1,065,578 | +2.27(+4.97%) |
Jul 07, 2023 | 45.20 | 46.23 | 45.20 | 45.70 | 1,652,437 | +0.71(+1.58%) |
Jul 06, 2023 | 45.09 | 45.19 | 44.31 | 44.99 | 610,668 | -0.79(-1.73%) |
Jul 05, 2023 | 46.03 | 46.11 | 45.60 | 45.78 | 2,177,726 | -0.27(-0.59%) |