Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 56.79 | 56.79 | 55.61 | 56.37 | 1,495,697 | +0.32(+0.57%) |
Sep 28, 2023 | 55.55 | 56.14 | 54.68 | 56.05 | 1,460,568 | +1.49(+2.73%) |
Sep 27, 2023 | 53.27 | 54.70 | 53.15 | 54.56 | 1,668,037 | +1.72(+3.26%) |
Sep 26, 2023 | 51.20 | 53.07 | 51.05 | 52.84 | 1,629,622 | +1.08(+2.09%) |
Sep 25, 2023 | 50.25 | 52.71 | 51.66 | 51.76 | 1,596,947 | +1.13(+2.23%) |
Sep 22, 2023 | 49.62 | 51.35 | 49.55 | 50.63 | 1,418,687 | +1.31(+2.66%) |
Sep 21, 2023 | 50.05 | 50.20 | 49.24 | 49.32 | 1,162,846 | -0.93(-1.85%) |
Sep 20, 2023 | 50.78 | 51.71 | 50.23 | 50.25 | 1,192,309 | -0.33(-0.65%) |
Sep 19, 2023 | 50.95 | 51.28 | 50.14 | 50.58 | 1,503,725 | -0.31(-0.61%) |
Sep 18, 2023 | 52.15 | 52.52 | 50.80 | 50.89 | 1,631,688 | -1.51(-2.88%) |
Sep 15, 2023 | 50.84 | 52.40 | 50.66 | 52.40 | 2,848,954 | +1.14(+2.22%) |
Sep 14, 2023 | 50.99 | 51.98 | 50.99 | 51.26 | 1,342,569 | +0.62(+1.22%) |
Sep 13, 2023 | 52.08 | 52.30 | 50.58 | 50.64 | 1,592,845 | -1.62(-3.10%) |
Sep 12, 2023 | 53.09 | 53.51 | 52.10 | 52.26 | 1,770,415 | -1.14(-2.13%) |
Sep 11, 2023 | 53.89 | 54.68 | 53.37 | 53.40 | 1,740,785 | +0.08(+0.15%) |
Sep 08, 2023 | 54.37 | 54.80 | 53.24 | 53.32 | 1,215,852 | -1.29(-2.36%) |
Sep 07, 2023 | 55.52 | 55.52 | 54.08 | 54.61 | 1,060,770 | -0.37(-0.67%) |
Sep 06, 2023 | 55.07 | 55.44 | 54.01 | 54.98 | 1,389,681 | +0.13(+0.24%) |
Sep 05, 2023 | 54.14 | 55.27 | 53.71 | 54.85 | 1,618,098 | +0.35(+0.64%) |
Sep 01, 2023 | 53.95 | 54.69 | 53.32 | 54.50 | 1,419,962 | +0.75(+1.40%) |
Aug 31, 2023 | 52.24 | 53.79 | 52.12 | 53.75 | 1,507,988 | +1.46(+2.79%) |
Aug 30, 2023 | 51.36 | 53.98 | 51.25 | 52.29 | 2,249,582 | +0.97(+1.89%) |
Aug 29, 2023 | 49.74 | 51.32 | 49.72 | 51.32 | 1,468,325 | +1.81(+3.66%) |
Aug 28, 2023 | 49.80 | 50.86 | 49.11 | 49.51 | 2,654,582 | -0.65(-1.30%) |
Aug 25, 2023 | 51.38 | 51.48 | 49.76 | 50.16 | 2,841,825 | -0.30(-0.59%) |
Aug 24, 2023 | 51.20 | 53.02 | 50.38 | 50.46 | 3,874,062 | -0.40(-0.79%) |
Aug 23, 2023 | 49.72 | 51.90 | 47.13 | 50.86 | 12,114,192 | +9.69(+23.54%) |
Aug 22, 2023 | 40.52 | 41.66 | 40.50 | 41.17 | 3,414,607 | -0.59(-1.41%) |
Aug 21, 2023 | 42.88 | 43.48 | 41.75 | 41.76 | 2,400,030 | -1.44(-3.33%) |
Aug 18, 2023 | 40.85 | 43.34 | 40.80 | 43.20 | 2,235,077 | +2.09(+5.08%) |
Aug 17, 2023 | 42.00 | 42.46 | 41.10 | 41.11 | 1,281,245 | -0.85(-2.03%) |
Aug 16, 2023 | 42.15 | 42.70 | 41.44 | 41.96 | 1,784,887 | +0.53(+1.28%) |
Aug 15, 2023 | 41.28 | 41.73 | 41.05 | 41.43 | 1,220,405 | +0.07(+0.17%) |
Aug 14, 2023 | 39.57 | 41.55 | 39.30 | 41.36 | 1,764,144 | +1.92(+4.87%) |
Aug 11, 2023 | 39.93 | 40.12 | 39.36 | 39.44 | 1,150,141 | -0.85(-2.11%) |
Aug 10, 2023 | 40.03 | 40.85 | 39.61 | 40.29 | 1,291,329 | +0.36(+0.90%) |
Aug 09, 2023 | 39.64 | 40.24 | 39.24 | 39.93 | 1,050,914 | +0.27(+0.68%) |
Aug 08, 2023 | 39.25 | 39.76 | 38.62 | 39.66 | 1,361,549 | +0.21(+0.53%) |
Aug 07, 2023 | 39.49 | 39.66 | 39.11 | 39.45 | 1,002,514 | +0.22(+0.56%) |
Aug 04, 2023 | 39.00 | 39.34 | 38.68 | 39.23 | 1,242,930 | +0.23(+0.59%) |
Aug 03, 2023 | 39.59 | 39.68 | 38.54 | 39.00 | 1,541,602 | +0.08(+0.21%) |
Aug 02, 2023 | 38.89 | 39.27 | 38.53 | 38.92 | 2,090,931 | -0.58(-1.47%) |
Aug 01, 2023 | 39.64 | 39.80 | 39.25 | 39.50 | 1,528,798 | -0.11(-0.28%) |
Jul 31, 2023 | 40.39 | 40.47 | 39.41 | 39.61 | 1,710,995 | -0.37(-0.93%) |
Jul 28, 2023 | 39.14 | 40.50 | 39.02 | 39.98 | 1,864,065 | +1.02(+2.62%) |
Jul 27, 2023 | 38.97 | 39.70 | 38.66 | 38.96 | 1,799,644 | +0.25(+0.65%) |
Jul 26, 2023 | 37.91 | 38.78 | 37.75 | 38.71 | 1,600,182 | +1.01(+2.68%) |
Jul 25, 2023 | 37.17 | 37.99 | 36.78 | 37.70 | 1,412,739 | +0.49(+1.32%) |
Jul 24, 2023 | 35.99 | 37.24 | 35.99 | 37.21 | 1,734,999 | +1.15(+3.19%) |
Jul 21, 2023 | 36.57 | 36.71 | 35.69 | 36.06 | 1,400,613 | -0.27(-0.74%) |
Jul 20, 2023 | 37.12 | 37.35 | 36.28 | 36.33 | 1,696,260 | -0.70(-1.89%) |
Jul 19, 2023 | 37.28 | 37.50 | 36.88 | 37.03 | 2,314,945 | -0.13(-0.35%) |
Jul 18, 2023 | 37.23 | 37.99 | 37.07 | 37.16 | 2,212,298 | -0.26(-0.69%) |
Jul 17, 2023 | 35.66 | 37.57 | 35.35 | 37.42 | 2,821,780 | +2.51(+7.19%) |
Jul 14, 2023 | 33.79 | 34.99 | 33.38 | 34.91 | 2,539,757 | +0.93(+2.74%) |
Jul 13, 2023 | 35.20 | 35.22 | 33.76 | 33.98 | 2,439,068 | -1.32(-3.74%) |
Jul 12, 2023 | 36.26 | 36.44 | 35.29 | 35.30 | 1,338,633 | -0.50(-1.40%) |
Jul 11, 2023 | 35.54 | 36.03 | 35.22 | 35.80 | 1,454,771 | +0.48(+1.36%) |
Jul 10, 2023 | 35.47 | 35.95 | 35.02 | 35.32 | 1,852,740 | -0.22(-0.62%) |
Jul 07, 2023 | 35.40 | 35.76 | 35.25 | 35.54 | 1,068,967 | +0.02(+0.06%) |
Jul 06, 2023 | 35.72 | 36.00 | 35.07 | 35.52 | 1,525,152 | -0.60(-1.66%) |
Jul 05, 2023 | 37.39 | 37.39 | 36.09 | 36.12 | 1,558,880 | -1.17(-3.14%) |