Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 48.48 | 49.83 | 48.18 | 49.39 | 2,330,449 | +1.46(+3.05%) |
Sep 28, 2023 | 47.42 | 48.26 | 47.38 | 47.93 | 1,588,290 | +0.59(+1.25%) |
Sep 27, 2023 | 45.90 | 47.51 | 45.33 | 47.34 | 2,600,360 | +1.92(+4.22%) |
Sep 26, 2023 | 45.46 | 46.15 | 44.52 | 45.42 | 1,672,358 | -0.77(-1.67%) |
Sep 25, 2023 | 46.01 | 46.34 | 45.93 | 46.19 | 1,330,698 | +0.10(+0.21%) |
Sep 22, 2023 | 46.57 | 46.94 | 45.75 | 46.09 | 1,135,757 | -0.53(-1.14%) |
Sep 21, 2023 | 47.76 | 47.85 | 46.61 | 46.63 | 1,428,648 | -1.41(-2.94%) |
Sep 20, 2023 | 49.11 | 49.46 | 47.98 | 48.04 | 1,136,121 | -0.78(-1.60%) |
Sep 19, 2023 | 49.22 | 49.61 | 48.30 | 48.82 | 1,485,227 | -0.42(-0.84%) |
Sep 18, 2023 | 49.48 | 49.67 | 49.17 | 49.23 | 1,278,349 | -0.13(-0.26%) |
Sep 15, 2023 | 49.57 | 49.86 | 49.22 | 49.36 | 2,186,325 | -0.43(-0.87%) |
Sep 14, 2023 | 50.12 | 50.47 | 49.33 | 49.80 | 1,502,813 | +0.25(+0.50%) |
Sep 13, 2023 | 49.67 | 49.78 | 49.18 | 49.55 | 1,548,891 | -0.02(-0.04%) |
Sep 12, 2023 | 49.38 | 50.04 | 49.17 | 49.57 | 942,354 | +0.08(+0.16%) |
Sep 11, 2023 | 50.15 | 50.78 | 49.37 | 49.49 | 1,242,368 | -0.36(-0.71%) |
Sep 08, 2023 | 49.40 | 50.32 | 49.00 | 49.85 | 2,695,885 | +0.82(+1.67%) |
Sep 07, 2023 | 49.09 | 49.46 | 48.60 | 49.03 | 2,309,974 | -0.37(-0.74%) |
Sep 06, 2023 | 49.41 | 50.27 | 49.21 | 49.39 | 1,882,178 | -1.12(-2.21%) |
Sep 05, 2023 | 51.66 | 51.79 | 49.83 | 50.51 | 3,539,947 | -0.86(-1.67%) |
Sep 01, 2023 | 51.90 | 53.18 | 49.32 | 51.37 | 8,654,702 | -5.97(-10.41%) |
Aug 31, 2023 | 58.18 | 58.22 | 57.16 | 57.34 | 1,267,886 | -0.85(-1.46%) |
Aug 30, 2023 | 58.28 | 58.67 | 57.97 | 58.19 | 987,515 | -0.07(-0.12%) |
Aug 29, 2023 | 57.61 | 58.29 | 57.39 | 58.26 | 958,545 | +0.69(+1.20%) |
Aug 28, 2023 | 57.58 | 58.53 | 57.42 | 57.57 | 850,676 | +0.21(+0.36%) |
Aug 25, 2023 | 56.48 | 57.60 | 55.98 | 57.36 | 1,447,594 | +1.42(+2.54%) |
Aug 24, 2023 | 55.43 | 56.76 | 55.43 | 55.93 | 891,161 | +0.16(+0.28%) |
Aug 23, 2023 | 55.89 | 56.15 | 55.29 | 55.78 | 770,673 | +0.12(+0.21%) |
Aug 22, 2023 | 56.10 | 56.36 | 55.57 | 55.66 | 906,294 | -0.36(-0.64%) |
Aug 21, 2023 | 55.98 | 56.78 | 55.96 | 56.01 | 983,001 | +0.20(+0.35%) |
Aug 18, 2023 | 54.90 | 55.87 | 54.73 | 55.82 | 1,169,287 | +0.37(+0.66%) |
Aug 17, 2023 | 55.09 | 55.82 | 55.00 | 55.45 | 1,042,878 | +0.86(+1.57%) |
Aug 16, 2023 | 54.36 | 55.43 | 54.36 | 54.59 | 1,147,855 | +0.03(+0.05%) |
Aug 15, 2023 | 56.37 | 56.84 | 54.52 | 54.56 | 1,685,931 | -2.76(-4.81%) |
Aug 14, 2023 | 57.00 | 57.35 | 56.01 | 57.32 | 1,062,275 | +0.16(+0.28%) |
Aug 11, 2023 | 57.59 | 57.83 | 57.12 | 57.16 | 900,370 | -0.56(-0.98%) |
Aug 10, 2023 | 58.14 | 58.56 | 57.48 | 57.72 | 1,318,374 | -0.13(-0.22%) |
Aug 09, 2023 | 58.27 | 59.25 | 57.80 | 57.85 | 1,731,405 | -0.21(-0.36%) |
Aug 08, 2023 | 56.88 | 58.13 | 56.54 | 58.06 | 1,307,997 | +0.19(+0.32%) |
Aug 07, 2023 | 58.07 | 58.31 | 57.60 | 57.87 | 1,312,556 | +0.04(+0.07%) |
Aug 04, 2023 | 58.11 | 58.67 | 57.30 | 57.83 | 1,845,846 | -0.16(-0.27%) |
Aug 03, 2023 | 56.62 | 58.36 | 56.62 | 57.99 | 2,073,603 | +0.69(+1.20%) |
Aug 02, 2023 | 56.34 | 57.62 | 56.08 | 57.30 | 1,782,305 | +0.32(+0.55%) |
Aug 01, 2023 | 56.19 | 57.17 | 55.96 | 56.99 | 2,093,439 | +0.18(+0.31%) |
Jul 31, 2023 | 56.84 | 57.07 | 56.10 | 56.81 | 2,401,382 | -0.30(-0.52%) |
Jul 28, 2023 | 55.74 | 58.03 | 55.35 | 57.10 | 2,982,602 | +2.22(+4.04%) |
Jul 27, 2023 | 54.91 | 56.21 | 54.57 | 54.89 | 4,007,330 | +0.20(+0.36%) |
Jul 26, 2023 | 55.52 | 56.06 | 54.42 | 54.69 | 1,266,224 | -1.06(-1.91%) |
Jul 25, 2023 | 54.09 | 55.79 | 53.64 | 55.75 | 1,583,231 | +2.42(+4.54%) |
Jul 24, 2023 | 55.04 | 55.24 | 52.95 | 53.33 | 1,477,909 | -1.68(-3.06%) |
Jul 21, 2023 | 54.28 | 55.33 | 53.48 | 55.02 | 2,154,082 | +0.53(+0.98%) |
Jul 20, 2023 | 54.28 | 54.63 | 53.78 | 54.48 | 2,157,197 | +0.53(+0.99%) |
Jul 19, 2023 | 53.68 | 54.04 | 53.21 | 53.95 | 1,262,685 | +0.48(+0.90%) |
Jul 18, 2023 | 52.44 | 53.69 | 52.44 | 53.47 | 1,063,076 | +1.03(+1.97%) |
Jul 17, 2023 | 52.90 | 52.90 | 52.06 | 52.44 | 994,679 | -0.82(-1.54%) |
Jul 14, 2023 | 55.09 | 55.15 | 53.12 | 53.25 | 991,046 | -1.76(-3.20%) |
Jul 13, 2023 | 54.98 | 55.23 | 54.62 | 55.02 | 1,361,206 | +0.26(+0.47%) |
Jul 12, 2023 | 52.69 | 55.21 | 52.68 | 54.76 | 1,978,992 | +2.27(+4.32%) |
Jul 11, 2023 | 52.30 | 52.93 | 51.95 | 52.49 | 944,706 | +0.55(+1.06%) |
Jul 10, 2023 | 51.71 | 52.55 | 51.71 | 51.94 | 1,026,883 | -0.21(-0.40%) |
Jul 07, 2023 | 50.22 | 52.61 | 50.13 | 52.15 | 1,426,713 | +1.71(+3.40%) |
Jul 06, 2023 | 49.75 | 50.55 | 49.11 | 50.44 | 960,036 | +0.11(+0.22%) |
Jul 05, 2023 | 51.05 | 51.27 | 50.32 | 50.33 | 961,646 | -1.28(-2.48%) |