Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 49.18 | 49.24 | 48.31 | 48.39 | 1,178,251 | -0.53(-1.08%) |
Sep 28, 2023 | 48.24 | 49.04 | 48.22 | 48.91 | 1,729,259 | +0.84(+1.74%) |
Sep 27, 2023 | 48.30 | 48.68 | 47.63 | 48.08 | 1,232,469 | -0.08(-0.17%) |
Sep 26, 2023 | 48.39 | 48.65 | 48.12 | 48.16 | 1,085,507 | -0.49(-1.01%) |
Sep 25, 2023 | 48.41 | 48.67 | 48.42 | 48.65 | 928,181 | +0.09(+0.18%) |
Sep 22, 2023 | 48.81 | 49.00 | 48.55 | 48.56 | 937,080 | -0.15(-0.31%) |
Sep 21, 2023 | 49.41 | 49.41 | 48.71 | 48.71 | 1,191,955 | -0.99(-1.98%) |
Sep 20, 2023 | 50.55 | 50.65 | 49.65 | 49.69 | 913,555 | -0.52(-1.03%) |
Sep 19, 2023 | 50.21 | 50.28 | 49.82 | 50.21 | 786,405 | -0.01(-0.02%) |
Sep 18, 2023 | 50.18 | 50.53 | 50.17 | 50.22 | 805,265 | -0.03(-0.06%) |
Sep 15, 2023 | 50.64 | 50.84 | 50.09 | 50.25 | 1,549,897 | -0.44(-0.86%) |
Sep 14, 2023 | 50.92 | 50.94 | 50.50 | 50.69 | 905,228 | +0.12(+0.24%) |
Sep 13, 2023 | 50.24 | 50.88 | 50.20 | 50.57 | 853,195 | +0.04(+0.08%) |
Sep 12, 2023 | 50.92 | 51.00 | 50.43 | 50.53 | 965,517 | -0.49(-0.96%) |
Sep 11, 2023 | 50.54 | 51.21 | 50.38 | 51.02 | 987,444 | +0.62(+1.22%) |
Sep 08, 2023 | 50.77 | 50.84 | 50.19 | 50.40 | 885,076 | -0.50(-0.98%) |
Sep 07, 2023 | 51.52 | 51.52 | 50.81 | 50.90 | 1,015,242 | -0.62(-1.20%) |
Sep 06, 2023 | 51.33 | 51.71 | 50.97 | 51.52 | 1,372,989 | +0.19(+0.37%) |
Sep 05, 2023 | 52.26 | 52.26 | 51.31 | 51.33 | 975,106 | -1.02(-1.94%) |
Sep 01, 2023 | 52.63 | 52.73 | 52.18 | 52.34 | 674,953 | +0.09(+0.17%) |
Aug 31, 2023 | 52.96 | 53.08 | 52.25 | 52.25 | 1,435,410 | -0.65(-1.22%) |
Aug 30, 2023 | 52.65 | 53.19 | 52.61 | 52.90 | 821,172 | +0.37(+0.70%) |
Aug 29, 2023 | 51.67 | 52.57 | 51.67 | 52.53 | 680,273 | +0.89(+1.72%) |
Aug 28, 2023 | 51.79 | 52.08 | 51.41 | 51.64 | 1,179,399 | +0.15(+0.29%) |
Aug 25, 2023 | 51.17 | 51.65 | 50.89 | 51.50 | 827,810 | +0.49(+0.96%) |
Aug 24, 2023 | 51.72 | 51.95 | 51.00 | 51.01 | 957,904 | -0.74(-1.42%) |
Aug 23, 2023 | 51.79 | 52.11 | 51.59 | 51.74 | 611,173 | +0.33(+0.64%) |
Aug 22, 2023 | 51.35 | 51.58 | 51.28 | 51.42 | 712,534 | +0.14(+0.27%) |
Aug 21, 2023 | 51.31 | 51.51 | 51.06 | 51.28 | 642,626 | -0.03(-0.06%) |
Aug 18, 2023 | 51.43 | 51.56 | 51.14 | 51.31 | 882,357 | -0.29(-0.56%) |
Aug 17, 2023 | 52.15 | 52.19 | 51.55 | 51.60 | 1,018,045 | -0.50(-0.96%) |
Aug 16, 2023 | 52.69 | 52.83 | 52.05 | 52.09 | 1,104,680 | -0.74(-1.39%) |
Aug 15, 2023 | 52.99 | 53.21 | 52.79 | 52.83 | 563,206 | -0.34(-0.64%) |
Aug 14, 2023 | 52.89 | 53.18 | 52.86 | 53.17 | 534,576 | +0.16(+0.30%) |
Aug 11, 2023 | 52.69 | 53.07 | 52.54 | 53.01 | 556,974 | +0.09(+0.17%) |
Aug 10, 2023 | 53.28 | 53.70 | 52.88 | 52.92 | 1,229,749 | -0.11(-0.21%) |
Aug 09, 2023 | 53.12 | 53.52 | 52.97 | 53.03 | 903,276 | -0.15(-0.28%) |
Aug 08, 2023 | 53.75 | 53.89 | 52.55 | 53.18 | 2,041,342 | -0.91(-1.67%) |
Aug 07, 2023 | 54.02 | 54.30 | 53.94 | 54.08 | 1,126,710 | +0.23(+0.43%) |
Aug 04, 2023 | 54.14 | 54.41 | 53.78 | 53.85 | 1,081,233 | -0.33(-0.61%) |
Aug 03, 2023 | 54.48 | 54.59 | 54.13 | 54.18 | 1,089,174 | -0.55(-1.00%) |
Aug 02, 2023 | 55.03 | 55.32 | 54.62 | 54.73 | 1,312,551 | -0.69(-1.24%) |
Aug 01, 2023 | 55.34 | 55.72 | 55.19 | 55.42 | 714,448 | -0.43(-0.77%) |
Jul 31, 2023 | 56.53 | 56.56 | 55.66 | 55.84 | 595,748 | -0.72(-1.27%) |
Jul 28, 2023 | 56.69 | 56.88 | 56.33 | 56.56 | 770,661 | +0.21(+0.37%) |
Jul 27, 2023 | 57.66 | 57.68 | 56.32 | 56.35 | 1,381,149 | -1.13(-1.97%) |
Jul 26, 2023 | 56.79 | 57.55 | 56.79 | 57.49 | 1,009,784 | +0.26(+0.45%) |
Jul 25, 2023 | 56.61 | 57.36 | 56.50 | 57.23 | 983,531 | +0.10(+0.17%) |
Jul 24, 2023 | 57.39 | 57.62 | 57.06 | 57.13 | 869,180 | -0.19(-0.33%) |
Jul 21, 2023 | 56.81 | 57.54 | 56.52 | 57.32 | 1,810,667 | +0.52(+0.91%) |
Jul 20, 2023 | 56.33 | 57.01 | 56.33 | 56.80 | 898,767 | +0.71(+1.26%) |
Jul 19, 2023 | 56.25 | 56.69 | 56.02 | 56.09 | 780,582 | -0.08(-0.14%) |
Jul 18, 2023 | 55.95 | 56.21 | 55.54 | 56.17 | 1,141,779 | -0.07(-0.12%) |
Jul 17, 2023 | 56.41 | 56.49 | 56.02 | 56.24 | 716,099 | -0.33(-0.58%) |
Jul 14, 2023 | 56.39 | 56.77 | 56.30 | 56.57 | 645,041 | +0.31(+0.55%) |
Jul 13, 2023 | 56.29 | 56.43 | 56.07 | 56.26 | 728,519 | +0.25(+0.44%) |
Jul 12, 2023 | 55.94 | 56.18 | 55.84 | 56.01 | 1,076,627 | +0.39(+0.70%) |
Jul 11, 2023 | 55.43 | 55.78 | 55.29 | 55.63 | 733,045 | +0.16(+0.29%) |
Jul 10, 2023 | 54.80 | 55.55 | 54.80 | 55.47 | 757,985 | +0.71(+1.29%) |
Jul 07, 2023 | 54.70 | 55.12 | 54.62 | 54.76 | 924,520 | -0.13(-0.24%) |
Jul 06, 2023 | 54.81 | 55.03 | 54.55 | 54.89 | 1,596,412 | -0.41(-0.74%) |
Jul 05, 2023 | 55.22 | 55.42 | 55.03 | 55.30 | 1,333,249 | -0.12(-0.22%) |