Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 47.17 | 47.50 | 46.60 | 47.07 | 2,110,723 | +0.38(+0.81%) |
Sep 28, 2023 | 47.48 | 47.52 | 46.44 | 46.69 | 2,229,425 | -0.48(-1.01%) |
Sep 27, 2023 | 47.77 | 47.96 | 47.04 | 47.17 | 1,691,180 | -0.69(-1.44%) |
Sep 26, 2023 | 49.51 | 49.51 | 47.72 | 47.86 | 1,812,076 | -1.74(-3.51%) |
Sep 25, 2023 | 49.45 | 49.68 | 49.37 | 49.60 | 1,227,972 | -0.19(-0.39%) |
Sep 22, 2023 | 49.70 | 50.11 | 49.44 | 49.79 | 1,364,592 | -0.08(-0.16%) |
Sep 21, 2023 | 50.46 | 50.46 | 49.86 | 49.87 | 1,462,040 | -0.64(-1.27%) |
Sep 20, 2023 | 50.80 | 51.04 | 50.30 | 50.51 | 1,099,013 | -0.03(-0.06%) |
Sep 19, 2023 | 50.72 | 50.81 | 50.44 | 50.54 | 1,434,077 | -0.17(-0.33%) |
Sep 18, 2023 | 50.49 | 50.82 | 50.34 | 50.71 | 1,908,248 | +0.40(+0.79%) |
Sep 15, 2023 | 50.45 | 50.90 | 50.30 | 50.31 | 3,027,547 | -0.30(-0.60%) |
Sep 14, 2023 | 50.30 | 50.66 | 50.26 | 50.61 | 1,351,527 | +0.53(+1.07%) |
Sep 13, 2023 | 49.34 | 50.32 | 49.32 | 50.08 | 1,702,264 | +0.80(+1.62%) |
Sep 12, 2023 | 49.41 | 49.49 | 49.07 | 49.28 | 1,481,617 | -0.07(-0.14%) |
Sep 11, 2023 | 49.20 | 49.62 | 49.14 | 49.35 | 1,270,977 | +0.05(+0.10%) |
Sep 08, 2023 | 49.02 | 49.42 | 48.93 | 49.30 | 1,774,687 | +0.30(+0.61%) |
Sep 07, 2023 | 48.52 | 49.32 | 48.19 | 49.00 | 1,721,467 | +0.81(+1.67%) |
Sep 06, 2023 | 47.95 | 48.33 | 47.70 | 48.19 | 1,619,678 | +0.36(+0.75%) |
Sep 05, 2023 | 48.30 | 48.30 | 47.16 | 47.83 | 2,481,508 | -0.54(-1.12%) |
Sep 01, 2023 | 48.84 | 48.98 | 47.76 | 48.38 | 1,832,997 | -0.37(-0.76%) |
Aug 31, 2023 | 49.44 | 49.68 | 48.67 | 48.74 | 1,682,507 | -0.64(-1.30%) |
Aug 30, 2023 | 49.31 | 49.71 | 49.07 | 49.39 | 1,357,520 | -0.02(-0.04%) |
Aug 29, 2023 | 49.27 | 49.68 | 49.10 | 49.41 | 1,022,258 | +0.16(+0.32%) |
Aug 28, 2023 | 49.44 | 49.71 | 49.22 | 49.25 | 858,678 | -0.09(-0.18%) |
Aug 25, 2023 | 48.95 | 49.53 | 48.78 | 49.34 | 1,206,026 | +0.49(+0.99%) |
Aug 24, 2023 | 49.15 | 49.77 | 48.82 | 48.85 | 929,192 | -0.26(-0.53%) |
Aug 23, 2023 | 49.23 | 49.47 | 48.81 | 49.11 | 1,201,519 | +0.15(+0.30%) |
Aug 22, 2023 | 48.82 | 49.09 | 48.60 | 48.97 | 1,244,360 | +0.12(+0.24%) |
Aug 21, 2023 | 49.16 | 49.20 | 48.41 | 48.85 | 1,146,118 | -0.33(-0.67%) |
Aug 18, 2023 | 48.80 | 49.39 | 48.72 | 49.18 | 5,122,026 | +0.35(+0.72%) |
Aug 17, 2023 | 49.08 | 49.66 | 48.82 | 48.83 | 1,441,993 | -0.24(-0.49%) |
Aug 16, 2023 | 49.05 | 49.28 | 48.76 | 49.07 | 1,283,276 | +0.19(+0.40%) |
Aug 15, 2023 | 49.26 | 49.33 | 48.76 | 48.88 | 1,373,538 | -0.78(-1.57%) |
Aug 14, 2023 | 50.35 | 50.35 | 49.51 | 49.66 | 1,386,264 | -0.73(-1.45%) |
Aug 11, 2023 | 50.26 | 50.48 | 49.95 | 50.39 | 1,408,057 | +0.25(+0.50%) |
Aug 10, 2023 | 50.20 | 50.50 | 50.00 | 50.13 | 1,658,338 | +0.13(+0.25%) |
Aug 09, 2023 | 49.90 | 50.63 | 49.80 | 50.01 | 1,592,842 | -0.05(-0.10%) |
Aug 08, 2023 | 49.79 | 50.10 | 49.36 | 50.06 | 1,476,410 | +0.18(+0.37%) |
Aug 07, 2023 | 49.98 | 50.20 | 49.65 | 49.87 | 1,431,566 | +0.03(+0.06%) |
Aug 04, 2023 | 50.61 | 51.43 | 49.61 | 49.84 | 1,888,386 | -0.45(-0.89%) |
Aug 03, 2023 | 51.54 | 51.64 | 50.17 | 50.29 | 2,023,602 | -1.48(-2.85%) |
Aug 02, 2023 | 51.54 | 52.13 | 51.47 | 51.77 | 1,359,380 | -0.02(-0.04%) |
Aug 01, 2023 | 52.23 | 52.57 | 51.71 | 51.79 | 1,608,343 | -0.43(-0.82%) |
Jul 31, 2023 | 52.57 | 52.78 | 51.96 | 52.21 | 1,233,020 | -0.15(-0.28%) |
Jul 28, 2023 | 53.09 | 53.14 | 52.14 | 52.36 | 1,280,015 | -0.18(-0.35%) |
Jul 27, 2023 | 53.42 | 53.65 | 52.41 | 52.54 | 1,139,945 | -1.09(-2.03%) |
Jul 26, 2023 | 53.50 | 54.21 | 53.39 | 53.63 | 715,838 | +0.10(+0.18%) |
Jul 25, 2023 | 53.23 | 53.76 | 53.23 | 53.53 | 1,094,254 | +0.01(+0.02%) |
Jul 24, 2023 | 53.72 | 53.92 | 53.25 | 53.52 | 1,232,461 | -0.18(-0.34%) |
Jul 21, 2023 | 52.99 | 53.86 | 52.89 | 53.71 | 1,294,513 | +0.92(+1.75%) |
Jul 20, 2023 | 52.04 | 52.91 | 51.52 | 52.78 | 1,308,290 | +1.03(+1.99%) |
Jul 19, 2023 | 51.38 | 52.08 | 51.28 | 51.75 | 1,227,408 | +0.68(+1.33%) |
Jul 18, 2023 | 51.59 | 51.84 | 50.39 | 51.07 | 1,416,111 | -0.28(-0.55%) |
Jul 17, 2023 | 52.09 | 52.19 | 51.33 | 51.36 | 1,222,077 | -0.83(-1.59%) |
Jul 14, 2023 | 52.22 | 52.43 | 51.75 | 52.18 | 920,300 | -0.12(-0.22%) |
Jul 13, 2023 | 51.83 | 52.34 | 51.74 | 52.30 | 1,127,087 | +0.41(+0.80%) |
Jul 12, 2023 | 51.14 | 52.10 | 51.12 | 51.89 | 1,408,132 | +0.87(+1.70%) |
Jul 11, 2023 | 50.47 | 51.05 | 50.26 | 51.02 | 1,283,753 | +0.88(+1.75%) |
Jul 10, 2023 | 50.75 | 50.75 | 49.74 | 50.14 | 1,647,429 | -0.57(-1.12%) |
Jul 07, 2023 | 51.02 | 51.13 | 50.55 | 50.71 | 1,492,142 | -0.66(-1.28%) |
Jul 06, 2023 | 51.25 | 51.53 | 50.71 | 51.37 | 1,535,964 | -0.26(-0.50%) |
Jul 05, 2023 | 51.04 | 51.96 | 50.82 | 51.63 | 1,549,371 | +0.48(+0.94%) |