Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 48.66 | 50.01 | 48.35 | 49.57 | 2,322,126 | +1.47(+3.05%) |
Sep 28, 2023 | 47.59 | 48.43 | 47.55 | 48.10 | 1,582,618 | +0.60(+1.25%) |
Sep 27, 2023 | 46.07 | 47.68 | 45.49 | 47.51 | 2,591,073 | +1.92(+4.22%) |
Sep 26, 2023 | 45.62 | 46.32 | 44.68 | 45.58 | 1,666,386 | -0.77(-1.67%) |
Sep 25, 2023 | 46.18 | 46.51 | 46.10 | 46.36 | 1,325,946 | +0.10(+0.21%) |
Sep 22, 2023 | 46.73 | 47.11 | 45.91 | 46.26 | 1,131,701 | -0.54(-1.14%) |
Sep 21, 2023 | 47.93 | 48.02 | 46.77 | 46.79 | 1,423,546 | -1.42(-2.94%) |
Sep 20, 2023 | 49.28 | 49.64 | 48.15 | 48.21 | 1,132,064 | -0.78(-1.60%) |
Sep 19, 2023 | 49.40 | 49.79 | 48.47 | 48.99 | 1,479,923 | -0.42(-0.84%) |
Sep 18, 2023 | 49.66 | 49.85 | 49.34 | 49.41 | 1,273,783 | -0.13(-0.26%) |
Sep 15, 2023 | 49.75 | 50.04 | 49.40 | 49.54 | 2,178,516 | -0.44(-0.87%) |
Sep 14, 2023 | 50.30 | 50.65 | 49.51 | 49.98 | 1,497,446 | +0.25(+0.50%) |
Sep 13, 2023 | 49.85 | 49.96 | 49.35 | 49.73 | 1,543,360 | -0.02(-0.04%) |
Sep 12, 2023 | 49.56 | 50.22 | 49.34 | 49.75 | 938,989 | +0.08(+0.16%) |
Sep 11, 2023 | 50.33 | 50.96 | 49.55 | 49.67 | 1,237,931 | -0.36(-0.71%) |
Sep 08, 2023 | 49.58 | 50.50 | 49.17 | 50.03 | 2,686,257 | +0.82(+1.67%) |
Sep 07, 2023 | 49.26 | 49.64 | 48.78 | 49.20 | 2,301,724 | -0.37(-0.74%) |
Sep 06, 2023 | 49.59 | 50.45 | 49.39 | 49.57 | 1,875,456 | -1.12(-2.21%) |
Sep 05, 2023 | 51.84 | 51.98 | 50.01 | 50.69 | 3,527,304 | -0.86(-1.67%) |
Sep 01, 2023 | 52.09 | 53.37 | 49.50 | 51.55 | 8,623,792 | -5.99(-10.41%) |
Aug 31, 2023 | 58.39 | 58.43 | 57.37 | 57.54 | 1,263,358 | -0.85(-1.46%) |
Aug 30, 2023 | 58.49 | 58.88 | 58.18 | 58.40 | 983,988 | -0.07(-0.12%) |
Aug 29, 2023 | 57.82 | 58.50 | 57.59 | 58.47 | 955,122 | +0.69(+1.20%) |
Aug 28, 2023 | 57.78 | 58.74 | 57.62 | 57.77 | 847,638 | +0.21(+0.36%) |
Aug 25, 2023 | 56.68 | 57.81 | 56.18 | 57.56 | 1,442,424 | +1.43(+2.54%) |
Aug 24, 2023 | 55.63 | 56.96 | 55.63 | 56.14 | 887,978 | +0.16(+0.28%) |
Aug 23, 2023 | 56.09 | 56.35 | 55.49 | 55.98 | 767,920 | +0.12(+0.21%) |
Aug 22, 2023 | 56.30 | 56.56 | 55.77 | 55.86 | 903,058 | -0.36(-0.64%) |
Aug 21, 2023 | 56.18 | 56.99 | 56.17 | 56.21 | 979,490 | +0.20(+0.35%) |
Aug 18, 2023 | 55.09 | 56.07 | 54.93 | 56.02 | 1,165,111 | +0.37(+0.66%) |
Aug 17, 2023 | 55.29 | 56.02 | 55.19 | 55.65 | 1,039,153 | +0.86(+1.57%) |
Aug 16, 2023 | 54.56 | 55.63 | 54.56 | 54.79 | 1,143,756 | +0.03(+0.05%) |
Aug 15, 2023 | 56.57 | 57.05 | 54.72 | 54.76 | 1,679,910 | -2.77(-4.81%) |
Aug 14, 2023 | 57.21 | 57.55 | 56.21 | 57.52 | 1,058,481 | +0.16(+0.28%) |
Aug 11, 2023 | 57.79 | 58.03 | 57.33 | 57.37 | 897,154 | -0.57(-0.98%) |
Aug 10, 2023 | 58.35 | 58.77 | 57.68 | 57.93 | 1,313,666 | -0.13(-0.22%) |
Aug 09, 2023 | 58.48 | 59.46 | 58.01 | 58.06 | 1,725,222 | -0.21(-0.36%) |
Aug 08, 2023 | 57.08 | 58.34 | 56.75 | 58.27 | 1,303,325 | +0.19(+0.32%) |
Aug 07, 2023 | 58.28 | 58.51 | 57.80 | 58.08 | 1,307,868 | +0.04(+0.07%) |
Aug 04, 2023 | 58.32 | 58.88 | 57.51 | 58.04 | 1,839,254 | -0.16(-0.27%) |
Aug 03, 2023 | 56.82 | 58.57 | 56.82 | 58.20 | 2,066,198 | +0.69(+1.20%) |
Aug 02, 2023 | 56.54 | 57.83 | 56.28 | 57.51 | 1,775,940 | +0.32(+0.55%) |
Aug 01, 2023 | 56.39 | 57.38 | 56.16 | 57.19 | 2,085,962 | +0.18(+0.31%) |
Jul 31, 2023 | 57.04 | 57.28 | 56.30 | 57.01 | 2,392,806 | -0.30(-0.52%) |
Jul 28, 2023 | 55.94 | 58.24 | 55.55 | 57.31 | 2,971,950 | +2.22(+4.04%) |
Jul 27, 2023 | 55.10 | 56.41 | 54.77 | 55.08 | 3,993,018 | +0.20(+0.36%) |
Jul 26, 2023 | 55.72 | 56.26 | 54.61 | 54.89 | 1,261,702 | -1.07(-1.91%) |
Jul 25, 2023 | 54.28 | 55.99 | 53.83 | 55.95 | 1,577,577 | +2.43(+4.54%) |
Jul 24, 2023 | 55.23 | 55.44 | 53.14 | 53.52 | 1,472,631 | -1.69(-3.06%) |
Jul 21, 2023 | 54.47 | 55.53 | 53.67 | 55.21 | 2,146,389 | +0.53(+0.98%) |
Jul 20, 2023 | 54.47 | 54.83 | 53.97 | 54.68 | 2,149,493 | +0.53(+0.99%) |
Jul 19, 2023 | 53.87 | 54.23 | 53.40 | 54.15 | 1,258,176 | +0.48(+0.90%) |
Jul 18, 2023 | 52.62 | 53.88 | 52.62 | 53.66 | 1,059,280 | +1.04(+1.97%) |
Jul 17, 2023 | 53.09 | 53.09 | 52.25 | 52.62 | 991,127 | -0.82(-1.53%) |
Jul 14, 2023 | 55.29 | 55.35 | 53.31 | 53.44 | 987,507 | -1.77(-3.20%) |
Jul 13, 2023 | 55.17 | 55.43 | 54.82 | 55.21 | 1,356,344 | +0.26(+0.47%) |
Jul 12, 2023 | 52.88 | 55.41 | 52.87 | 54.96 | 1,971,924 | +2.27(+4.32%) |
Jul 11, 2023 | 52.49 | 53.12 | 52.14 | 52.68 | 941,332 | +0.55(+1.06%) |
Jul 10, 2023 | 51.89 | 52.74 | 51.89 | 52.13 | 1,023,215 | -0.21(-0.40%) |
Jul 07, 2023 | 50.40 | 52.80 | 50.31 | 52.34 | 1,421,618 | +1.72(+3.40%) |
Jul 06, 2023 | 49.93 | 50.73 | 49.28 | 50.62 | 956,607 | +0.11(+0.22%) |
Jul 05, 2023 | 51.23 | 51.46 | 50.50 | 50.51 | 958,212 | -1.29(-2.48%) |