Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 47.25 | 48.18 | 46.20 | 46.35 | 2,259,721 | -0.43(-0.92%) |
Sep 28, 2023 | 46.13 | 47.91 | 45.82 | 46.78 | 2,555,545 | +0.80(+1.74%) |
Sep 27, 2023 | 45.87 | 46.84 | 45.23 | 45.98 | 2,583,616 | +0.16(+0.35%) |
Sep 26, 2023 | 46.05 | 46.77 | 45.50 | 45.82 | 2,118,886 | -0.30(-0.65%) |
Sep 25, 2023 | 45.28 | 46.20 | 45.69 | 46.12 | 2,064,140 | +0.12(+0.26%) |
Sep 22, 2023 | 47.92 | 48.18 | 45.94 | 46.00 | 3,278,519 | -1.51(-3.18%) |
Sep 21, 2023 | 49.66 | 49.73 | 47.47 | 47.51 | 3,021,744 | -2.66(-5.30%) |
Sep 20, 2023 | 49.95 | 51.23 | 49.94 | 50.17 | 2,007,650 | +0.36(+0.72%) |
Sep 19, 2023 | 50.85 | 50.87 | 49.48 | 49.81 | 3,107,404 | -1.17(-2.30%) |
Sep 18, 2023 | 52.59 | 52.63 | 50.95 | 50.98 | 2,349,353 | -1.89(-3.57%) |
Sep 15, 2023 | 53.28 | 54.16 | 52.34 | 52.87 | 2,821,127 | -0.70(-1.31%) |
Sep 14, 2023 | 53.03 | 53.67 | 52.20 | 53.57 | 1,786,244 | +1.22(+2.33%) |
Sep 13, 2023 | 53.83 | 53.89 | 51.96 | 52.35 | 1,946,289 | -1.47(-2.73%) |
Sep 12, 2023 | 53.50 | 54.64 | 53.35 | 53.82 | 1,536,488 | +0.38(+0.71%) |
Sep 11, 2023 | 55.49 | 55.71 | 52.46 | 53.44 | 2,852,477 | -1.51(-2.75%) |
Sep 08, 2023 | 53.42 | 55.13 | 53.40 | 54.95 | 3,125,210 | +1.58(+2.96%) |
Sep 07, 2023 | 53.39 | 53.73 | 52.87 | 53.37 | 1,674,490 | -0.37(-0.69%) |
Sep 06, 2023 | 53.63 | 54.17 | 53.15 | 53.74 | 1,978,856 | -0.33(-0.61%) |
Sep 05, 2023 | 55.26 | 55.64 | 53.89 | 54.07 | 2,605,124 | -1.68(-3.01%) |
Sep 01, 2023 | 55.64 | 56.30 | 55.13 | 55.75 | 1,953,995 | +0.49(+0.89%) |
Aug 31, 2023 | 54.30 | 55.83 | 54.24 | 55.26 | 2,402,487 | +1.34(+2.49%) |
Aug 30, 2023 | 52.42 | 54.15 | 52.42 | 53.92 | 1,694,761 | +1.04(+1.97%) |
Aug 29, 2023 | 51.62 | 53.73 | 51.46 | 52.88 | 1,865,738 | +0.91(+1.75%) |
Aug 28, 2023 | 52.08 | 52.65 | 51.59 | 51.97 | 1,525,342 | +0.12(+0.23%) |
Aug 25, 2023 | 52.05 | 52.56 | 51.15 | 51.85 | 1,978,461 | +0.02(+0.04%) |
Aug 24, 2023 | 52.60 | 53.51 | 51.77 | 51.83 | 2,255,981 | -1.27(-2.39%) |
Aug 23, 2023 | 51.60 | 53.23 | 50.77 | 53.10 | 2,164,978 | +1.49(+2.89%) |
Aug 22, 2023 | 51.93 | 52.12 | 51.09 | 51.61 | 2,274,424 | +0.32(+0.62%) |
Aug 21, 2023 | 52.44 | 52.44 | 51.08 | 51.29 | 3,834,575 | -0.81(-1.55%) |
Aug 18, 2023 | 51.27 | 52.94 | 51.02 | 52.10 | 2,067,958 | -0.60(-1.14%) |
Aug 17, 2023 | 53.91 | 54.07 | 52.46 | 52.70 | 1,934,807 | -0.81(-1.51%) |
Aug 16, 2023 | 54.13 | 54.67 | 53.43 | 53.51 | 1,562,477 | -0.59(-1.09%) |
Aug 15, 2023 | 54.01 | 54.52 | 53.59 | 54.10 | 1,716,167 | -0.71(-1.30%) |
Aug 14, 2023 | 54.04 | 54.98 | 53.93 | 54.81 | 1,463,536 | -0.07(-0.13%) |
Aug 11, 2023 | 55.88 | 56.04 | 53.95 | 54.88 | 2,216,671 | -1.65(-2.92%) |
Aug 10, 2023 | 56.40 | 57.24 | 56.13 | 56.53 | 2,247,966 | +1.00(+1.80%) |
Aug 09, 2023 | 56.95 | 58.29 | 55.39 | 55.53 | 3,576,835 | -1.07(-1.89%) |
Aug 08, 2023 | 54.82 | 56.80 | 54.47 | 56.60 | 1,983,243 | +0.45(+0.80%) |
Aug 07, 2023 | 55.91 | 57.18 | 55.65 | 56.15 | 2,211,329 | +0.70(+1.26%) |
Aug 04, 2023 | 55.77 | 57.19 | 54.94 | 55.45 | 2,391,030 | +0.45(+0.82%) |
Aug 03, 2023 | 54.50 | 55.19 | 53.96 | 55.00 | 3,679,985 | -0.29(-0.52%) |
Aug 02, 2023 | 56.80 | 57.78 | 54.89 | 55.29 | 3,950,498 | -2.50(-4.33%) |
Aug 01, 2023 | 57.94 | 58.61 | 56.83 | 57.79 | 3,225,256 | -1.23(-2.08%) |
Jul 31, 2023 | 58.00 | 59.50 | 57.87 | 59.02 | 2,308,857 | +1.08(+1.86%) |
Jul 28, 2023 | 58.92 | 59.12 | 57.62 | 57.94 | 2,260,891 | +0.14(+0.24%) |
Jul 27, 2023 | 59.91 | 60.27 | 57.63 | 57.80 | 2,768,576 | -1.58(-2.66%) |
Jul 26, 2023 | 58.40 | 59.45 | 58.21 | 59.38 | 2,691,970 | +1.28(+2.20%) |
Jul 25, 2023 | 57.47 | 58.58 | 57.03 | 58.10 | 1,854,217 | +0.33(+0.57%) |
Jul 24, 2023 | 57.41 | 58.25 | 56.81 | 57.77 | 2,591,862 | +0.04(+0.07%) |
Jul 21, 2023 | 57.35 | 58.27 | 56.32 | 57.73 | 2,889,902 | +1.60(+2.85%) |
Jul 20, 2023 | 56.72 | 57.32 | 56.12 | 56.13 | 2,249,368 | -1.55(-2.69%) |
Jul 19, 2023 | 56.80 | 57.86 | 56.40 | 57.68 | 4,085,380 | +1.33(+2.36%) |
Jul 18, 2023 | 52.76 | 56.35 | 52.76 | 56.35 | 4,392,573 | +3.88(+7.39%) |
Jul 17, 2023 | 52.66 | 53.51 | 52.36 | 52.47 | 1,656,541 | -0.21(-0.40%) |
Jul 14, 2023 | 54.10 | 54.24 | 52.21 | 52.68 | 2,118,666 | -1.39(-2.57%) |
Jul 13, 2023 | 54.11 | 55.07 | 53.68 | 54.07 | 2,334,980 | +0.84(+1.58%) |
Jul 12, 2023 | 53.59 | 54.13 | 52.54 | 53.23 | 2,463,473 | +0.98(+1.88%) |
Jul 11, 2023 | 51.09 | 52.40 | 50.91 | 52.25 | 2,356,376 | +1.52(+3.00%) |
Jul 10, 2023 | 49.20 | 51.02 | 49.20 | 50.73 | 3,077,172 | +1.57(+3.19%) |
Jul 07, 2023 | 47.33 | 49.56 | 47.30 | 49.16 | 2,239,247 | +1.83(+3.88%) |
Jul 06, 2023 | 48.26 | 48.34 | 46.76 | 47.33 | 2,563,049 | -1.90(-3.87%) |
Jul 05, 2023 | 50.39 | 50.39 | 48.81 | 49.23 | 2,037,299 | -1.37(-2.71%) |