Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 45.62 | 45.98 | 44.97 | 45.18 | 789,679 | +0.23(+0.51%) |
Sep 28, 2023 | 44.03 | 45.30 | 43.89 | 44.95 | 1,378,667 | +1.12(+2.56%) |
Sep 27, 2023 | 44.88 | 45.29 | 43.41 | 43.83 | 1,883,825 | -0.97(-2.17%) |
Sep 26, 2023 | 45.70 | 45.80 | 44.58 | 44.80 | 1,851,459 | -1.19(-2.59%) |
Sep 25, 2023 | 45.91 | 46.14 | 45.88 | 45.99 | 1,117,645 | -0.42(-0.90%) |
Sep 22, 2023 | 46.97 | 47.39 | 46.22 | 46.41 | 1,172,344 | -0.21(-0.45%) |
Sep 21, 2023 | 47.59 | 47.67 | 45.80 | 46.62 | 1,286,350 | -1.71(-3.54%) |
Sep 20, 2023 | 48.28 | 48.94 | 48.16 | 48.33 | 863,431 | +0.47(+0.98%) |
Sep 19, 2023 | 48.44 | 48.76 | 47.60 | 47.86 | 1,154,005 | -0.50(-1.03%) |
Sep 18, 2023 | 47.96 | 48.71 | 47.45 | 48.36 | 992,644 | +0.11(+0.23%) |
Sep 15, 2023 | 48.16 | 48.74 | 47.53 | 48.25 | 1,660,531 | +0.01(+0.02%) |
Sep 14, 2023 | 47.26 | 48.37 | 47.04 | 48.24 | 1,079,944 | +1.23(+2.62%) |
Sep 13, 2023 | 47.68 | 47.98 | 45.58 | 47.01 | 1,852,609 | -0.82(-1.71%) |
Sep 12, 2023 | 48.18 | 48.67 | 47.67 | 47.83 | 870,234 | -0.69(-1.42%) |
Sep 11, 2023 | 49.98 | 50.10 | 48.47 | 48.52 | 1,413,151 | -1.14(-2.30%) |
Sep 08, 2023 | 50.00 | 50.13 | 49.35 | 49.66 | 764,666 | -0.17(-0.34%) |
Sep 07, 2023 | 50.92 | 51.56 | 49.76 | 49.83 | 1,787,620 | -2.50(-4.78%) |
Sep 06, 2023 | 52.79 | 53.06 | 52.15 | 52.33 | 1,180,193 | -0.64(-1.21%) |
Sep 05, 2023 | 53.11 | 53.72 | 52.59 | 52.97 | 1,192,943 | -0.92(-1.71%) |
Sep 01, 2023 | 54.35 | 54.40 | 53.58 | 53.89 | 1,288,279 | -0.24(-0.44%) |
Aug 31, 2023 | 53.55 | 54.66 | 53.48 | 54.13 | 1,291,687 | +1.50(+2.85%) |
Aug 30, 2023 | 53.12 | 53.47 | 52.21 | 52.63 | 959,600 | -0.34(-0.64%) |
Aug 29, 2023 | 51.32 | 53.55 | 51.08 | 52.97 | 1,323,332 | +1.89(+3.70%) |
Aug 28, 2023 | 51.37 | 52.00 | 50.79 | 51.08 | 1,471,266 | -0.51(-0.99%) |
Aug 25, 2023 | 52.30 | 52.47 | 51.50 | 51.59 | 1,243,936 | -0.53(-1.02%) |
Aug 24, 2023 | 53.91 | 54.28 | 51.78 | 52.12 | 2,254,498 | -1.06(-1.99%) |
Aug 23, 2023 | 51.54 | 53.60 | 51.10 | 53.18 | 1,652,835 | +1.87(+3.64%) |
Aug 22, 2023 | 49.56 | 51.50 | 48.72 | 51.31 | 2,343,693 | +2.65(+5.45%) |
Aug 21, 2023 | 47.82 | 48.95 | 47.64 | 48.66 | 1,211,658 | +0.68(+1.42%) |
Aug 18, 2023 | 45.51 | 48.58 | 45.51 | 47.98 | 2,704,102 | +1.78(+3.85%) |
Aug 17, 2023 | 48.85 | 49.00 | 44.75 | 46.20 | 4,135,044 | -0.61(-1.30%) |
Aug 16, 2023 | 48.44 | 49.44 | 45.07 | 46.81 | 6,120,121 | -4.53(-8.82%) |
Aug 15, 2023 | 50.15 | 51.98 | 49.89 | 51.34 | 2,070,562 | +0.76(+1.50%) |
Aug 14, 2023 | 49.26 | 50.76 | 49.00 | 50.58 | 1,246,668 | +1.05(+2.12%) |
Aug 11, 2023 | 49.25 | 49.79 | 48.57 | 49.53 | 1,402,685 | -0.38(-0.76%) |
Aug 10, 2023 | 50.50 | 51.08 | 49.81 | 49.91 | 1,126,941 | -0.41(-0.81%) |
Aug 09, 2023 | 52.40 | 52.50 | 50.13 | 50.32 | 1,379,327 | -2.14(-4.08%) |
Aug 08, 2023 | 51.93 | 53.23 | 51.64 | 52.46 | 1,718,950 | +0.10(+0.19%) |
Aug 07, 2023 | 52.30 | 52.58 | 52.01 | 52.36 | 694,522 | -0.04(-0.08%) |
Aug 04, 2023 | 51.32 | 52.86 | 50.57 | 52.40 | 1,316,028 | +1.44(+2.83%) |
Aug 03, 2023 | 50.25 | 51.09 | 49.91 | 50.96 | 1,089,967 | +0.45(+0.89%) |
Aug 02, 2023 | 50.55 | 50.96 | 50.37 | 50.51 | 979,791 | -0.93(-1.81%) |
Aug 01, 2023 | 51.55 | 51.73 | 50.83 | 51.44 | 1,634,298 | -0.92(-1.76%) |
Jul 31, 2023 | 52.29 | 52.97 | 51.78 | 52.36 | 870,306 | +0.00(+0.00%) |
Jul 28, 2023 | 53.27 | 53.75 | 52.27 | 52.36 | 1,095,818 | -0.40(-0.76%) |
Jul 27, 2023 | 53.46 | 53.71 | 52.37 | 52.76 | 1,188,822 | -0.03(-0.06%) |
Jul 26, 2023 | 53.36 | 53.36 | 52.34 | 52.79 | 989,685 | -0.21(-0.40%) |
Jul 25, 2023 | 52.16 | 53.50 | 51.42 | 53.00 | 1,657,305 | +1.11(+2.14%) |
Jul 24, 2023 | 52.17 | 52.58 | 51.66 | 51.89 | 798,139 | +0.04(+0.08%) |
Jul 21, 2023 | 53.08 | 53.08 | 51.66 | 51.85 | 879,273 | -0.61(-1.16%) |
Jul 20, 2023 | 51.93 | 52.83 | 50.74 | 52.46 | 1,819,331 | -0.52(-0.98%) |
Jul 19, 2023 | 52.85 | 53.80 | 52.20 | 52.98 | 1,430,509 | +0.88(+1.69%) |
Jul 18, 2023 | 51.03 | 52.20 | 50.02 | 52.10 | 2,435,074 | -0.29(-0.55%) |
Jul 17, 2023 | 51.64 | 52.98 | 51.27 | 52.39 | 1,371,572 | +0.47(+0.91%) |
Jul 14, 2023 | 54.93 | 54.93 | 51.18 | 51.92 | 3,227,598 | -3.66(-6.59%) |
Jul 13, 2023 | 55.06 | 55.60 | 54.48 | 55.58 | 1,247,523 | +1.10(+2.02%) |
Jul 12, 2023 | 55.27 | 55.27 | 53.05 | 54.48 | 1,440,966 | -0.34(-0.62%) |
Jul 11, 2023 | 55.05 | 55.18 | 53.55 | 54.82 | 1,634,414 | +0.27(+0.49%) |
Jul 10, 2023 | 53.83 | 54.63 | 53.81 | 54.55 | 1,040,673 | +0.15(+0.28%) |
Jul 07, 2023 | 53.17 | 55.92 | 53.17 | 54.40 | 1,605,744 | +0.80(+1.49%) |
Jul 06, 2023 | 53.70 | 54.25 | 52.99 | 53.60 | 1,532,498 | -1.02(-1.87%) |
Jul 05, 2023 | 55.14 | 55.59 | 54.15 | 54.62 | 2,063,601 | -2.78(-4.84%) |