Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 49.98 | 50.48 | 49.79 | 50.13 | 289,765 | +0.77(+1.57%) |
Sep 28, 2023 | 48.92 | 49.74 | 48.42 | 49.36 | 613,423 | +0.21(+0.42%) |
Sep 27, 2023 | 49.41 | 49.88 | 48.81 | 49.15 | 314,455 | -0.26(-0.53%) |
Sep 26, 2023 | 50.44 | 50.54 | 49.33 | 49.41 | 323,546 | -1.50(-2.94%) |
Sep 25, 2023 | 50.14 | 50.97 | 50.41 | 50.91 | 214,277 | +0.33(+0.66%) |
Sep 22, 2023 | 50.14 | 51.02 | 50.11 | 50.58 | 186,905 | +0.49(+0.98%) |
Sep 21, 2023 | 50.98 | 51.40 | 49.53 | 50.09 | 469,098 | -1.72(-3.32%) |
Sep 20, 2023 | 51.02 | 52.46 | 51.00 | 51.81 | 529,635 | +0.72(+1.42%) |
Sep 19, 2023 | 50.43 | 51.60 | 50.37 | 51.09 | 357,559 | +0.47(+0.93%) |
Sep 18, 2023 | 50.15 | 51.07 | 49.65 | 50.62 | 332,930 | +0.42(+0.84%) |
Sep 15, 2023 | 49.89 | 50.43 | 49.39 | 50.20 | 493,972 | -0.12(-0.23%) |
Sep 14, 2023 | 50.63 | 50.84 | 49.97 | 50.31 | 268,990 | -0.14(-0.27%) |
Sep 13, 2023 | 51.84 | 52.27 | 50.19 | 50.45 | 333,827 | -1.12(-2.18%) |
Sep 12, 2023 | 52.30 | 52.76 | 51.48 | 51.58 | 255,630 | -0.42(-0.81%) |
Sep 11, 2023 | 51.67 | 52.69 | 51.67 | 52.00 | 383,961 | -0.15(-0.28%) |
Sep 08, 2023 | 51.19 | 52.32 | 51.08 | 52.14 | 419,739 | -0.09(-0.17%) |
Sep 07, 2023 | 50.97 | 52.50 | 50.87 | 52.23 | 488,791 | +0.03(+0.06%) |
Sep 06, 2023 | 51.79 | 52.65 | 51.65 | 52.20 | 416,361 | -0.42(-0.80%) |
Sep 05, 2023 | 52.31 | 52.97 | 52.29 | 52.62 | 309,932 | -0.67(-1.25%) |
Sep 01, 2023 | 53.79 | 53.79 | 52.90 | 53.29 | 254,796 | +0.17(+0.31%) |
Aug 31, 2023 | 52.12 | 53.51 | 52.12 | 53.12 | 384,082 | +0.67(+1.27%) |
Aug 30, 2023 | 52.53 | 53.45 | 51.95 | 52.46 | 288,335 | -0.24(-0.46%) |
Aug 29, 2023 | 52.31 | 52.95 | 51.89 | 52.70 | 693,536 | +0.09(+0.17%) |
Aug 28, 2023 | 52.82 | 53.47 | 52.52 | 52.61 | 283,493 | -0.39(-0.74%) |
Aug 25, 2023 | 52.73 | 53.22 | 52.28 | 53.00 | 335,571 | -0.16(-0.29%) |
Aug 24, 2023 | 54.71 | 54.88 | 53.09 | 53.16 | 447,317 | -1.24(-2.28%) |
Aug 23, 2023 | 54.53 | 54.97 | 54.16 | 54.40 | 567,387 | -0.15(-0.27%) |
Aug 22, 2023 | 55.30 | 55.34 | 53.80 | 54.55 | 363,600 | -0.31(-0.57%) |
Aug 21, 2023 | 53.48 | 54.98 | 53.34 | 54.86 | 1,010,174 | +1.38(+2.58%) |
Aug 18, 2023 | 53.01 | 54.15 | 52.73 | 53.48 | 799,332 | -0.28(-0.53%) |
Aug 17, 2023 | 53.33 | 54.07 | 52.34 | 53.77 | 1,003,130 | +0.52(+0.97%) |
Aug 16, 2023 | 55.51 | 55.51 | 52.62 | 53.25 | 2,308,730 | -3.49(-6.15%) |
Aug 15, 2023 | 56.79 | 56.99 | 56.04 | 56.74 | 254,753 | -0.21(-0.36%) |
Aug 14, 2023 | 56.79 | 57.22 | 56.52 | 56.95 | 447,208 | +0.08(+0.14%) |
Aug 11, 2023 | 57.73 | 57.73 | 56.73 | 56.87 | 315,388 | -0.62(-1.07%) |
Aug 10, 2023 | 58.45 | 58.45 | 57.20 | 57.48 | 344,525 | -0.45(-0.78%) |
Aug 09, 2023 | 58.94 | 58.98 | 57.28 | 57.93 | 937,771 | -0.89(-1.51%) |
Aug 08, 2023 | 59.37 | 59.69 | 58.12 | 58.82 | 622,529 | -1.33(-2.21%) |
Aug 07, 2023 | 61.46 | 61.46 | 57.37 | 60.15 | 886,413 | -1.11(-1.80%) |
Aug 04, 2023 | 60.53 | 62.11 | 60.53 | 61.26 | 450,158 | -0.16(-0.25%) |
Aug 03, 2023 | 61.91 | 62.09 | 60.86 | 61.42 | 638,778 | -0.55(-0.88%) |
Aug 02, 2023 | 60.91 | 62.26 | 60.29 | 61.96 | 703,104 | -0.07(-0.11%) |
Aug 01, 2023 | 60.64 | 62.51 | 59.18 | 62.03 | 2,505,853 | +0.02(+0.03%) |
Jul 31, 2023 | 57.96 | 62.33 | 57.71 | 62.01 | 2,022,649 | +3.81(+6.55%) |
Jul 28, 2023 | 55.28 | 59.66 | 55.26 | 58.20 | 3,763,817 | +6.84(+13.31%) |
Jul 27, 2023 | 57.93 | 58.19 | 51.00 | 51.36 | 9,308,032 | -12.56(-19.65%) |
Jul 26, 2023 | 92.14 | 93.24 | 55.30 | 63.92 | 18,226,048 | +12.86(+25.19%) |
Jul 25, 2023 | 51.84 | 52.13 | 50.31 | 51.06 | 1,069,056 | -0.17(-0.32%) |
Jul 24, 2023 | 52.88 | 52.95 | 50.97 | 51.22 | 1,155,739 | -1.39(-2.64%) |
Jul 21, 2023 | 53.89 | 54.20 | 52.09 | 52.61 | 1,347,187 | -1.04(-1.93%) |
Jul 20, 2023 | 56.01 | 56.09 | 53.29 | 53.65 | 1,512,582 | -2.38(-4.24%) |
Jul 19, 2023 | 59.08 | 59.38 | 54.98 | 56.03 | 2,154,755 | -4.24(-7.04%) |
Jul 18, 2023 | 61.91 | 62.10 | 59.98 | 60.27 | 554,875 | -1.59(-2.58%) |
Jul 17, 2023 | 61.77 | 62.85 | 60.64 | 61.87 | 294,426 | +0.00(+0.00%) |
Jul 14, 2023 | 61.75 | 62.26 | 61.16 | 61.87 | 471,709 | +0.06(+0.10%) |
Jul 13, 2023 | 62.33 | 62.97 | 61.52 | 61.80 | 580,867 | -0.45(-0.73%) |
Jul 12, 2023 | 63.02 | 64.29 | 61.88 | 62.26 | 459,597 | +0.00(+0.00%) |
Jul 11, 2023 | 62.43 | 62.99 | 62.01 | 62.26 | 342,644 | +0.15(+0.24%) |
Jul 10, 2023 | 62.21 | 62.74 | 61.91 | 62.11 | 240,846 | +0.00(+0.00%) |
Jul 07, 2023 | 63.58 | 64.41 | 61.18 | 62.11 | 593,386 | -1.91(-2.98%) |
Jul 06, 2023 | 64.66 | 65.29 | 63.92 | 64.02 | 593,459 | -0.96(-1.48%) |
Jul 05, 2023 | 68.96 | 69.00 | 64.73 | 64.98 | 1,199,534 | -3.49(-5.10%) |