Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.83 | 44.52 | 42.57 | 42.98 | 5,279,641 | +0.38(+0.89%) |
Sep 28, 2023 | 41.06 | 43.39 | 40.54 | 42.60 | 3,466,268 | +0.85(+2.03%) |
Sep 27, 2023 | 42.06 | 42.40 | 40.51 | 41.75 | 2,730,110 | +0.18(+0.43%) |
Sep 26, 2023 | 43.10 | 43.13 | 41.12 | 41.57 | 2,856,803 | -2.42(-5.51%) |
Sep 25, 2023 | 43.09 | 44.02 | 43.13 | 44.00 | 1,480,113 | +0.47(+1.08%) |
Sep 22, 2023 | 43.89 | 44.74 | 43.25 | 43.53 | 2,279,005 | +0.24(+0.55%) |
Sep 21, 2023 | 43.88 | 44.90 | 43.23 | 43.29 | 3,497,626 | -2.11(-4.66%) |
Sep 20, 2023 | 48.02 | 48.22 | 45.35 | 45.40 | 3,000,619 | -2.30(-4.83%) |
Sep 19, 2023 | 47.07 | 48.03 | 46.36 | 47.71 | 2,101,018 | -0.04(-0.08%) |
Sep 18, 2023 | 46.62 | 48.23 | 46.62 | 47.75 | 1,670,350 | +0.61(+1.29%) |
Sep 15, 2023 | 49.53 | 49.53 | 46.71 | 47.14 | 2,842,390 | -2.89(-5.78%) |
Sep 14, 2023 | 49.83 | 50.38 | 48.94 | 50.03 | 2,140,666 | +1.01(+2.05%) |
Sep 13, 2023 | 48.81 | 49.77 | 48.17 | 49.03 | 1,592,988 | +0.44(+0.90%) |
Sep 12, 2023 | 50.17 | 50.69 | 48.37 | 48.59 | 2,677,488 | -2.85(-5.55%) |
Sep 11, 2023 | 51.98 | 52.14 | 50.14 | 51.44 | 1,663,328 | +0.74(+1.46%) |
Sep 08, 2023 | 50.45 | 51.66 | 50.30 | 50.70 | 1,786,912 | +0.32(+0.63%) |
Sep 07, 2023 | 50.19 | 50.72 | 49.20 | 50.38 | 2,025,814 | -2.36(-4.48%) |
Sep 06, 2023 | 53.99 | 54.24 | 51.75 | 52.75 | 2,592,432 | -1.73(-3.17%) |
Sep 05, 2023 | 53.43 | 54.99 | 52.98 | 54.47 | 2,249,584 | +0.59(+1.09%) |
Sep 01, 2023 | 54.63 | 54.69 | 53.13 | 53.88 | 1,866,487 | +0.46(+0.86%) |
Aug 31, 2023 | 53.03 | 54.10 | 52.92 | 53.42 | 1,791,635 | +0.69(+1.30%) |
Aug 30, 2023 | 51.50 | 52.93 | 51.09 | 52.74 | 2,092,453 | +1.19(+2.30%) |
Aug 29, 2023 | 48.20 | 51.75 | 48.11 | 51.55 | 2,998,992 | +2.87(+5.90%) |
Aug 28, 2023 | 48.53 | 48.99 | 47.57 | 48.68 | 2,688,010 | +1.09(+2.28%) |
Aug 25, 2023 | 46.62 | 48.33 | 45.46 | 47.59 | 3,953,003 | +1.45(+3.13%) |
Aug 24, 2023 | 51.52 | 51.52 | 46.08 | 46.14 | 3,914,506 | -3.51(-7.07%) |
Aug 23, 2023 | 47.37 | 50.08 | 47.30 | 49.65 | 3,050,835 | +2.53(+5.38%) |
Aug 22, 2023 | 48.62 | 48.66 | 46.82 | 47.12 | 3,556,936 | -0.20(-0.42%) |
Aug 21, 2023 | 45.46 | 47.59 | 45.34 | 47.32 | 2,900,042 | +2.58(+5.77%) |
Aug 18, 2023 | 43.16 | 45.30 | 43.12 | 44.74 | 3,290,357 | +0.12(+0.27%) |
Aug 17, 2023 | 46.43 | 46.78 | 44.40 | 44.62 | 3,049,828 | -1.37(-2.97%) |
Aug 16, 2023 | 47.10 | 47.82 | 45.94 | 45.98 | 2,659,357 | -1.33(-2.80%) |
Aug 15, 2023 | 48.25 | 48.86 | 46.99 | 47.31 | 1,984,233 | -1.50(-3.07%) |
Aug 14, 2023 | 46.38 | 48.82 | 46.07 | 48.81 | 1,950,837 | +2.20(+4.73%) |
Aug 11, 2023 | 46.66 | 47.42 | 46.09 | 46.60 | 2,738,826 | -1.11(-2.32%) |
Aug 10, 2023 | 48.81 | 50.00 | 46.99 | 47.71 | 4,533,133 | +0.04(+0.08%) |
Aug 09, 2023 | 49.84 | 49.84 | 47.20 | 47.67 | 2,810,530 | -1.96(-3.94%) |
Aug 08, 2023 | 49.68 | 49.87 | 48.11 | 49.62 | 3,374,481 | -1.21(-2.37%) |
Aug 07, 2023 | 50.94 | 51.57 | 49.72 | 50.83 | 1,948,368 | +0.41(+0.81%) |
Aug 04, 2023 | 51.99 | 53.00 | 50.18 | 50.42 | 2,752,917 | -2.23(-4.24%) |
Aug 03, 2023 | 52.03 | 53.55 | 51.89 | 52.66 | 2,024,481 | -0.64(-1.20%) |
Aug 02, 2023 | 56.02 | 56.08 | 52.71 | 53.29 | 3,330,733 | -4.31(-7.48%) |
Aug 01, 2023 | 56.84 | 57.96 | 56.31 | 57.60 | 948,795 | +0.29(+0.50%) |
Jul 31, 2023 | 57.06 | 57.53 | 56.37 | 57.31 | 1,057,630 | +0.36(+0.63%) |
Jul 28, 2023 | 56.22 | 57.46 | 55.91 | 56.96 | 1,249,287 | +2.19(+4.01%) |
Jul 27, 2023 | 57.38 | 58.00 | 54.02 | 54.76 | 1,832,943 | -0.52(-0.94%) |
Jul 26, 2023 | 55.57 | 56.18 | 54.09 | 55.28 | 1,855,435 | -2.31(-4.02%) |
Jul 25, 2023 | 56.12 | 58.17 | 56.12 | 57.59 | 1,431,923 | +1.84(+3.29%) |
Jul 24, 2023 | 56.16 | 56.56 | 55.10 | 55.76 | 1,137,351 | +0.35(+0.63%) |
Jul 21, 2023 | 56.66 | 57.42 | 55.28 | 55.41 | 1,519,225 | -0.15(-0.27%) |
Jul 20, 2023 | 57.83 | 58.74 | 55.04 | 55.56 | 2,563,018 | -3.60(-6.09%) |
Jul 19, 2023 | 60.25 | 60.81 | 58.49 | 59.16 | 2,123,888 | -0.47(-0.79%) |
Jul 18, 2023 | 57.27 | 60.47 | 56.36 | 59.63 | 2,253,206 | +1.95(+3.37%) |
Jul 17, 2023 | 55.83 | 58.15 | 55.69 | 57.68 | 1,643,526 | +2.15(+3.88%) |
Jul 14, 2023 | 56.23 | 57.54 | 55.07 | 55.53 | 1,844,351 | -0.32(-0.57%) |
Jul 13, 2023 | 54.75 | 56.17 | 54.54 | 55.85 | 1,543,211 | +2.06(+3.84%) |
Jul 12, 2023 | 53.50 | 54.52 | 52.72 | 53.78 | 2,234,949 | +1.75(+3.35%) |
Jul 11, 2023 | 52.05 | 52.19 | 50.49 | 52.04 | 1,115,157 | +0.34(+0.66%) |
Jul 10, 2023 | 50.75 | 51.71 | 50.16 | 51.70 | 1,054,590 | +0.42(+0.82%) |
Jul 07, 2023 | 51.66 | 53.20 | 51.23 | 51.28 | 1,427,174 | -0.72(-1.38%) |
Jul 06, 2023 | 50.93 | 52.18 | 50.45 | 52.00 | 2,640,368 | -0.52(-0.99%) |
Jul 05, 2023 | 52.39 | 53.68 | 52.26 | 52.52 | 1,723,556 | -0.98(-1.83%) |