Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 56.51 | 56.65 | 55.31 | 55.96 | 89,139 | -0.24(-0.43%) |
Sep 28, 2023 | 54.37 | 56.49 | 54.37 | 56.20 | 112,761 | +2.10(+3.88%) |
Sep 27, 2023 | 52.53 | 54.33 | 52.53 | 54.10 | 52,753 | +1.79(+3.43%) |
Sep 26, 2023 | 51.92 | 53.06 | 51.92 | 52.31 | 96,797 | -0.43(-0.81%) |
Sep 25, 2023 | 51.90 | 52.99 | 52.19 | 52.73 | 65,911 | +0.79(+1.51%) |
Sep 22, 2023 | 51.71 | 52.34 | 50.96 | 51.95 | 90,517 | +0.41(+0.79%) |
Sep 21, 2023 | 49.98 | 51.88 | 48.95 | 51.54 | 88,043 | +0.86(+1.69%) |
Sep 20, 2023 | 50.47 | 51.11 | 49.91 | 50.68 | 89,670 | +0.09(+0.18%) |
Sep 19, 2023 | 50.33 | 51.15 | 50.06 | 50.59 | 47,734 | +0.26(+0.51%) |
Sep 18, 2023 | 50.02 | 51.10 | 49.50 | 50.34 | 69,515 | +0.38(+0.76%) |
Sep 15, 2023 | 51.85 | 51.87 | 48.93 | 49.96 | 261,365 | -2.06(-3.96%) |
Sep 14, 2023 | 49.77 | 52.06 | 49.77 | 52.02 | 58,406 | +3.14(+6.42%) |
Sep 13, 2023 | 49.77 | 49.77 | 48.49 | 48.88 | 61,907 | -0.86(-1.72%) |
Sep 12, 2023 | 49.64 | 50.61 | 49.42 | 49.74 | 53,189 | +0.10(+0.20%) |
Sep 11, 2023 | 48.29 | 50.05 | 47.87 | 49.64 | 93,271 | +1.93(+4.05%) |
Sep 08, 2023 | 49.29 | 49.29 | 47.71 | 47.71 | 65,749 | -1.55(-3.15%) |
Sep 07, 2023 | 49.74 | 49.74 | 47.93 | 49.26 | 112,978 | -1.00(-1.98%) |
Sep 06, 2023 | 51.55 | 52.48 | 49.47 | 50.26 | 66,619 | -1.46(-2.83%) |
Sep 05, 2023 | 54.67 | 54.67 | 51.60 | 51.72 | 87,504 | -3.61(-6.53%) |
Sep 01, 2023 | 53.77 | 55.37 | 53.77 | 55.33 | 69,611 | +2.05(+3.85%) |
Aug 31, 2023 | 52.37 | 53.75 | 52.18 | 53.28 | 147,875 | +0.92(+1.76%) |
Aug 30, 2023 | 51.77 | 52.44 | 51.72 | 52.36 | 48,528 | +0.34(+0.65%) |
Aug 29, 2023 | 51.02 | 52.13 | 50.89 | 52.02 | 58,088 | +1.11(+2.18%) |
Aug 28, 2023 | 48.82 | 50.97 | 46.58 | 50.91 | 71,235 | +2.00(+4.08%) |
Aug 25, 2023 | 48.97 | 49.41 | 47.74 | 48.91 | 52,779 | -0.49(-0.99%) |
Aug 24, 2023 | 49.74 | 50.01 | 48.89 | 49.40 | 48,287 | -0.63(-1.25%) |
Aug 23, 2023 | 50.33 | 50.43 | 49.76 | 50.03 | 33,443 | -0.22(-0.43%) |
Aug 22, 2023 | 50.19 | 51.00 | 49.80 | 50.25 | 44,965 | +0.14(+0.28%) |
Aug 21, 2023 | 50.45 | 51.14 | 49.76 | 50.11 | 50,508 | -0.36(-0.71%) |
Aug 18, 2023 | 49.67 | 50.80 | 49.67 | 50.46 | 75,811 | +0.14(+0.28%) |
Aug 17, 2023 | 49.82 | 51.31 | 49.56 | 50.33 | 90,709 | +0.85(+1.73%) |
Aug 16, 2023 | 48.27 | 50.45 | 48.27 | 49.47 | 64,764 | +0.98(+2.03%) |
Aug 15, 2023 | 49.43 | 49.43 | 47.98 | 48.49 | 65,446 | -1.46(-2.92%) |
Aug 14, 2023 | 49.47 | 50.25 | 48.69 | 49.95 | 88,935 | +0.48(+0.96%) |
Aug 11, 2023 | 49.31 | 49.85 | 48.41 | 49.47 | 56,793 | +0.11(+0.22%) |
Aug 10, 2023 | 49.91 | 50.47 | 48.57 | 49.36 | 47,014 | -0.42(-0.84%) |
Aug 09, 2023 | 50.20 | 50.42 | 49.38 | 49.78 | 58,408 | -0.41(-0.81%) |
Aug 08, 2023 | 49.84 | 50.93 | 48.89 | 50.19 | 64,231 | -0.36(-0.71%) |
Aug 07, 2023 | 53.21 | 53.23 | 50.26 | 50.54 | 77,925 | -2.84(-5.32%) |
Aug 04, 2023 | 49.95 | 55.45 | 49.94 | 53.38 | 129,070 | +3.03(+6.02%) |
Aug 03, 2023 | 50.55 | 51.65 | 49.95 | 50.35 | 91,195 | -0.46(-0.90%) |
Aug 02, 2023 | 51.67 | 52.21 | 49.95 | 50.81 | 83,566 | -1.65(-3.14%) |
Aug 01, 2023 | 54.15 | 55.12 | 52.16 | 52.46 | 165,392 | -2.95(-5.32%) |
Jul 31, 2023 | 54.60 | 55.69 | 54.60 | 55.41 | 69,701 | +0.78(+1.44%) |
Jul 28, 2023 | 54.97 | 55.15 | 53.81 | 54.63 | 57,371 | +0.01(+0.02%) |
Jul 27, 2023 | 55.89 | 55.89 | 54.11 | 54.62 | 61,363 | -1.13(-2.03%) |
Jul 26, 2023 | 54.80 | 55.87 | 54.50 | 55.75 | 54,182 | +0.74(+1.35%) |
Jul 25, 2023 | 53.51 | 55.51 | 53.42 | 55.00 | 70,874 | +1.58(+2.96%) |
Jul 24, 2023 | 52.78 | 54.11 | 52.59 | 53.42 | 76,046 | +0.47(+0.88%) |
Jul 21, 2023 | 54.63 | 54.81 | 52.66 | 52.96 | 70,339 | -1.62(-2.97%) |
Jul 20, 2023 | 53.33 | 54.58 | 52.74 | 54.58 | 72,216 | +1.43(+2.69%) |
Jul 19, 2023 | 53.33 | 53.51 | 52.47 | 53.15 | 67,179 | -0.37(-0.69%) |
Jul 18, 2023 | 51.96 | 53.87 | 51.96 | 53.51 | 70,922 | +1.72(+3.32%) |
Jul 17, 2023 | 51.58 | 52.45 | 51.58 | 51.79 | 65,728 | +0.23(+0.44%) |
Jul 14, 2023 | 51.96 | 51.96 | 49.85 | 51.57 | 72,856 | -0.57(-1.09%) |
Jul 13, 2023 | 51.94 | 52.31 | 51.32 | 52.13 | 64,259 | +0.40(+0.77%) |
Jul 12, 2023 | 51.29 | 52.37 | 51.13 | 51.74 | 76,208 | +1.33(+2.64%) |
Jul 11, 2023 | 49.63 | 50.65 | 49.31 | 50.40 | 56,045 | +1.04(+2.11%) |
Jul 10, 2023 | 48.05 | 49.44 | 48.05 | 49.36 | 49,400 | +1.09(+2.26%) |
Jul 07, 2023 | 47.71 | 49.89 | 47.69 | 48.27 | 107,938 | +0.70(+1.46%) |
Jul 06, 2023 | 47.30 | 47.92 | 46.82 | 47.57 | 68,604 | -0.07(-0.15%) |
Jul 05, 2023 | 48.69 | 48.69 | 47.26 | 47.64 | 75,432 | -1.26(-2.58%) |