Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 48.88 | 48.90 | 47.97 | 48.22 | 1,721,333 | -0.33(-0.67%) |
Sep 28, 2023 | 48.02 | 48.92 | 48.02 | 48.55 | 2,050,637 | +0.59(+1.22%) |
Sep 27, 2023 | 47.86 | 48.18 | 47.53 | 47.96 | 2,030,921 | +0.35(+0.73%) |
Sep 26, 2023 | 47.79 | 48.14 | 47.52 | 47.62 | 1,896,896 | -0.66(-1.36%) |
Sep 25, 2023 | 48.11 | 48.29 | 47.82 | 48.27 | 1,675,427 | -0.03(-0.06%) |
Sep 22, 2023 | 48.51 | 48.81 | 48.25 | 48.30 | 1,656,805 | -0.17(-0.35%) |
Sep 21, 2023 | 49.95 | 49.98 | 48.46 | 48.47 | 2,311,971 | -1.72(-3.42%) |
Sep 20, 2023 | 50.75 | 50.93 | 50.15 | 50.19 | 1,636,207 | -0.36(-0.71%) |
Sep 19, 2023 | 50.61 | 50.98 | 50.37 | 50.54 | 2,465,333 | -0.09(-0.18%) |
Sep 18, 2023 | 50.27 | 50.76 | 50.15 | 50.63 | 1,505,216 | +0.25(+0.49%) |
Sep 15, 2023 | 51.08 | 51.28 | 50.37 | 50.38 | 2,719,241 | -0.69(-1.36%) |
Sep 14, 2023 | 50.70 | 51.10 | 50.49 | 51.08 | 1,844,042 | +0.59(+1.16%) |
Sep 13, 2023 | 50.86 | 50.96 | 50.31 | 50.49 | 2,004,942 | -0.37(-0.72%) |
Sep 12, 2023 | 50.63 | 50.97 | 50.60 | 50.86 | 1,545,520 | +0.10(+0.19%) |
Sep 11, 2023 | 51.08 | 51.16 | 50.47 | 50.76 | 1,679,691 | -0.06(-0.12%) |
Sep 08, 2023 | 51.05 | 51.15 | 50.66 | 50.82 | 3,060,401 | -0.23(-0.45%) |
Sep 07, 2023 | 50.90 | 51.09 | 50.60 | 51.05 | 2,134,497 | +0.08(+0.16%) |
Sep 06, 2023 | 50.26 | 51.41 | 50.08 | 50.97 | 2,521,818 | +0.86(+1.72%) |
Sep 05, 2023 | 51.18 | 51.24 | 50.05 | 50.11 | 3,248,968 | -1.22(-2.37%) |
Sep 01, 2023 | 52.02 | 52.09 | 51.19 | 51.32 | 2,972,368 | -0.53(-1.03%) |
Aug 31, 2023 | 52.13 | 52.43 | 51.73 | 51.86 | 2,890,608 | -0.18(-0.34%) |
Aug 30, 2023 | 52.65 | 52.84 | 51.86 | 52.03 | 2,172,601 | -0.67(-1.27%) |
Aug 29, 2023 | 52.72 | 53.51 | 52.32 | 52.71 | 1,704,593 | +0.17(+0.32%) |
Aug 28, 2023 | 52.19 | 52.85 | 52.12 | 52.54 | 1,653,064 | +0.43(+0.83%) |
Aug 25, 2023 | 51.77 | 52.32 | 51.57 | 52.10 | 1,888,842 | +0.40(+0.76%) |
Aug 24, 2023 | 52.07 | 52.80 | 51.68 | 51.71 | 2,167,219 | -0.32(-0.61%) |
Aug 23, 2023 | 51.38 | 52.09 | 51.06 | 52.02 | 2,346,598 | +0.68(+1.33%) |
Aug 22, 2023 | 51.33 | 51.48 | 51.02 | 51.34 | 2,625,061 | +0.17(+0.33%) |
Aug 21, 2023 | 51.18 | 51.33 | 50.66 | 51.17 | 2,326,086 | -0.01(-0.02%) |
Aug 18, 2023 | 50.71 | 51.28 | 50.58 | 51.18 | 3,421,099 | +0.13(+0.25%) |
Aug 17, 2023 | 50.34 | 51.66 | 50.29 | 51.06 | 5,267,874 | +0.81(+1.61%) |
Aug 16, 2023 | 49.70 | 50.53 | 49.58 | 50.25 | 2,493,666 | +0.28(+0.55%) |
Aug 15, 2023 | 50.31 | 50.50 | 49.84 | 49.97 | 1,969,929 | -0.50(-1.00%) |
Aug 14, 2023 | 50.35 | 50.72 | 50.31 | 50.47 | 2,715,404 | +0.12(+0.24%) |
Aug 11, 2023 | 50.79 | 51.27 | 50.31 | 50.35 | 2,695,554 | -0.54(-1.07%) |
Aug 10, 2023 | 50.03 | 51.18 | 49.94 | 50.90 | 3,579,924 | +1.04(+2.08%) |
Aug 09, 2023 | 49.29 | 50.07 | 49.23 | 49.86 | 2,678,814 | +0.41(+0.84%) |
Aug 08, 2023 | 49.08 | 49.68 | 48.81 | 49.45 | 2,277,784 | +0.04(+0.08%) |
Aug 07, 2023 | 49.07 | 49.50 | 49.04 | 49.41 | 1,746,764 | +0.54(+1.11%) |
Aug 04, 2023 | 48.94 | 49.71 | 48.79 | 48.86 | 2,038,154 | +0.07(+0.14%) |
Aug 03, 2023 | 48.97 | 49.05 | 48.52 | 48.79 | 2,695,427 | -0.29(-0.58%) |
Aug 02, 2023 | 49.24 | 49.48 | 48.91 | 49.08 | 2,217,710 | -0.56(-1.13%) |
Aug 01, 2023 | 49.71 | 49.86 | 49.48 | 49.64 | 2,090,534 | -0.25(-0.50%) |
Jul 31, 2023 | 50.09 | 50.11 | 49.68 | 49.89 | 2,784,914 | +0.00(+0.00%) |
Jul 28, 2023 | 49.71 | 50.05 | 49.42 | 49.89 | 1,849,940 | +0.22(+0.44%) |
Jul 27, 2023 | 50.28 | 50.94 | 49.53 | 49.67 | 2,104,513 | -0.64(-1.28%) |
Jul 26, 2023 | 50.33 | 50.72 | 50.12 | 50.31 | 2,526,958 | -0.15(-0.29%) |
Jul 25, 2023 | 50.42 | 50.75 | 50.29 | 50.46 | 2,855,798 | +0.02(+0.04%) |
Jul 24, 2023 | 50.30 | 50.64 | 49.98 | 50.44 | 3,529,086 | +0.34(+0.67%) |
Jul 21, 2023 | 49.46 | 50.30 | 49.02 | 50.11 | 11,626,568 | +1.09(+2.22%) |
Jul 20, 2023 | 50.06 | 50.06 | 48.57 | 49.02 | 4,782,347 | -0.81(-1.63%) |
Jul 19, 2023 | 51.04 | 51.93 | 49.72 | 49.83 | 5,740,685 | -0.94(-1.85%) |
Jul 18, 2023 | 50.43 | 50.88 | 50.23 | 50.77 | 5,494,838 | +0.47(+0.94%) |
Jul 17, 2023 | 49.94 | 50.36 | 49.52 | 50.30 | 3,673,028 | +0.29(+0.57%) |
Jul 14, 2023 | 50.76 | 50.99 | 49.94 | 50.01 | 3,264,634 | -0.55(-1.09%) |
Jul 13, 2023 | 49.56 | 50.67 | 49.49 | 50.56 | 3,179,534 | +1.16(+2.34%) |
Jul 12, 2023 | 49.48 | 49.68 | 49.24 | 49.41 | 3,025,936 | +0.29(+0.58%) |
Jul 11, 2023 | 48.48 | 49.16 | 48.40 | 49.12 | 3,838,231 | +0.60(+1.24%) |
Jul 10, 2023 | 48.42 | 48.83 | 48.26 | 48.52 | 5,620,313 | +0.13(+0.27%) |
Jul 07, 2023 | 48.30 | 48.68 | 48.07 | 48.39 | 3,175,774 | -0.02(-0.04%) |
Jul 06, 2023 | 48.83 | 48.97 | 48.32 | 48.41 | 3,662,208 | -0.92(-1.86%) |
Jul 05, 2023 | 49.10 | 49.41 | 48.75 | 49.33 | 3,671,554 | +0.22(+0.44%) |