Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.94 | 53.65 | 52.42 | 53.58 | 64,036 | +0.69(+1.31%) |
Sep 28, 2023 | 51.97 | 53.01 | 51.61 | 52.89 | 50,423 | +1.06(+2.04%) |
Sep 27, 2023 | 53.13 | 53.28 | 51.33 | 51.83 | 44,027 | -1.15(-2.18%) |
Sep 26, 2023 | 52.07 | 53.17 | 51.29 | 52.99 | 56,431 | +1.35(+2.62%) |
Sep 25, 2023 | 49.64 | 51.76 | 50.75 | 51.63 | 51,454 | +1.79(+3.58%) |
Sep 22, 2023 | 50.19 | 51.17 | 49.35 | 49.85 | 42,872 | -0.11(-0.22%) |
Sep 21, 2023 | 50.71 | 51.06 | 49.81 | 49.96 | 38,727 | -1.04(-2.03%) |
Sep 20, 2023 | 52.67 | 52.67 | 50.85 | 50.99 | 36,404 | -1.38(-2.64%) |
Sep 19, 2023 | 51.67 | 52.78 | 51.67 | 52.38 | 66,842 | +0.98(+1.90%) |
Sep 18, 2023 | 52.42 | 53.31 | 51.29 | 51.40 | 46,538 | -0.33(-0.63%) |
Sep 15, 2023 | 53.91 | 54.25 | 50.79 | 51.72 | 324,315 | -2.49(-4.59%) |
Sep 14, 2023 | 54.55 | 55.16 | 54.05 | 54.21 | 72,842 | +0.28(+0.51%) |
Sep 13, 2023 | 52.94 | 54.08 | 52.22 | 53.93 | 59,631 | +1.11(+2.09%) |
Sep 12, 2023 | 51.42 | 53.14 | 51.10 | 52.83 | 62,059 | +1.50(+2.92%) |
Sep 11, 2023 | 52.57 | 53.02 | 51.27 | 51.33 | 51,401 | -0.91(-1.74%) |
Sep 08, 2023 | 51.55 | 52.94 | 51.37 | 52.24 | 60,707 | +0.99(+1.93%) |
Sep 07, 2023 | 49.69 | 51.46 | 49.31 | 51.25 | 83,323 | +1.98(+4.03%) |
Sep 06, 2023 | 50.58 | 51.02 | 48.96 | 49.27 | 69,775 | -1.16(-2.31%) |
Sep 05, 2023 | 50.98 | 51.31 | 49.98 | 50.43 | 99,899 | -1.65(-3.16%) |
Sep 01, 2023 | 52.90 | 53.43 | 52.00 | 52.08 | 80,045 | -0.50(-0.96%) |
Aug 31, 2023 | 53.68 | 53.68 | 52.45 | 52.58 | 51,318 | -0.75(-1.41%) |
Aug 30, 2023 | 52.31 | 53.80 | 52.31 | 53.33 | 73,294 | +0.71(+1.35%) |
Aug 29, 2023 | 50.33 | 52.85 | 50.33 | 52.62 | 74,347 | +2.23(+4.43%) |
Aug 28, 2023 | 54.90 | 54.90 | 48.20 | 50.39 | 302,311 | -4.51(-8.22%) |
Aug 25, 2023 | 55.90 | 56.16 | 54.62 | 54.90 | 69,941 | -0.94(-1.68%) |
Aug 24, 2023 | 56.27 | 57.06 | 55.31 | 55.84 | 49,495 | -0.66(-1.17%) |
Aug 23, 2023 | 55.76 | 56.70 | 55.76 | 56.50 | 38,911 | +0.66(+1.18%) |
Aug 22, 2023 | 55.29 | 56.06 | 54.41 | 55.84 | 74,963 | +0.75(+1.36%) |
Aug 21, 2023 | 55.82 | 55.82 | 54.73 | 55.09 | 51,239 | -0.92(-1.64%) |
Aug 18, 2023 | 54.66 | 56.62 | 54.64 | 56.01 | 51,684 | +0.63(+1.14%) |
Aug 17, 2023 | 57.12 | 57.26 | 55.29 | 55.38 | 84,281 | -1.52(-2.67%) |
Aug 16, 2023 | 57.52 | 57.90 | 56.56 | 56.90 | 79,629 | -1.00(-1.73%) |
Aug 15, 2023 | 57.05 | 58.52 | 55.84 | 57.89 | 81,137 | +0.46(+0.80%) |
Aug 14, 2023 | 57.48 | 57.48 | 54.98 | 57.43 | 88,867 | -0.04(-0.07%) |
Aug 11, 2023 | 60.58 | 61.11 | 57.22 | 57.47 | 116,838 | -3.60(-5.89%) |
Aug 10, 2023 | 63.02 | 63.57 | 59.31 | 61.07 | 80,507 | -1.83(-2.91%) |
Aug 09, 2023 | 62.77 | 68.61 | 62.13 | 62.90 | 195,633 | +3.57(+6.01%) |
Aug 08, 2023 | 57.97 | 60.10 | 57.97 | 59.34 | 89,065 | +1.22(+2.09%) |
Aug 07, 2023 | 58.70 | 59.77 | 57.97 | 58.12 | 131,530 | -0.59(-1.00%) |
Aug 04, 2023 | 59.25 | 59.75 | 58.63 | 58.71 | 72,188 | -0.72(-1.20%) |
Aug 03, 2023 | 59.66 | 60.47 | 58.99 | 59.42 | 54,830 | -0.29(-0.49%) |
Aug 02, 2023 | 60.24 | 60.82 | 59.48 | 59.72 | 70,780 | -1.06(-1.74%) |
Aug 01, 2023 | 60.90 | 61.35 | 60.56 | 60.78 | 55,350 | -0.78(-1.27%) |
Jul 31, 2023 | 60.30 | 61.86 | 60.30 | 61.56 | 57,850 | +1.49(+2.48%) |
Jul 28, 2023 | 60.40 | 61.89 | 59.97 | 60.07 | 45,382 | +0.39(+0.66%) |
Jul 27, 2023 | 61.30 | 61.70 | 59.08 | 59.68 | 84,248 | -1.43(-2.34%) |
Jul 26, 2023 | 61.35 | 62.61 | 60.86 | 61.11 | 51,656 | -0.37(-0.61%) |
Jul 25, 2023 | 58.70 | 61.72 | 58.70 | 61.48 | 65,147 | +2.16(+3.63%) |
Jul 24, 2023 | 58.35 | 59.39 | 57.89 | 59.33 | 59,127 | +1.13(+1.94%) |
Jul 21, 2023 | 58.51 | 58.55 | 57.47 | 58.20 | 50,384 | +0.24(+0.41%) |
Jul 20, 2023 | 57.74 | 58.56 | 57.67 | 57.96 | 36,710 | +0.34(+0.60%) |
Jul 19, 2023 | 57.40 | 58.30 | 56.87 | 57.62 | 62,346 | +0.79(+1.40%) |
Jul 18, 2023 | 58.01 | 58.74 | 56.70 | 56.83 | 44,716 | -1.34(-2.31%) |
Jul 17, 2023 | 57.41 | 58.70 | 56.97 | 58.17 | 96,988 | +0.46(+0.80%) |
Jul 14, 2023 | 58.97 | 58.97 | 57.49 | 57.71 | 43,572 | -1.03(-1.75%) |
Jul 13, 2023 | 59.29 | 59.87 | 58.64 | 58.74 | 38,430 | -0.58(-0.97%) |
Jul 12, 2023 | 58.65 | 60.04 | 58.20 | 59.32 | 39,085 | +1.13(+1.94%) |
Jul 11, 2023 | 57.62 | 58.51 | 57.08 | 58.19 | 53,928 | +0.80(+1.40%) |
Jul 10, 2023 | 57.79 | 58.62 | 56.45 | 57.39 | 85,837 | -0.67(-1.15%) |
Jul 07, 2023 | 57.26 | 58.16 | 56.57 | 58.05 | 93,403 | +0.93(+1.63%) |
Jul 06, 2023 | 57.34 | 58.01 | 57.34 | 57.12 | 67,722 | -0.46(-0.80%) |
Jul 05, 2023 | 60.01 | 60.25 | 57.18 | 57.58 | 67,282 | -3.19(-5.24%) |