Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 63.42 | 64.07 | 61.09 | 61.25 | 478,116 | -1.43(-2.28%) |
Sep 28, 2023 | 59.34 | 63.11 | 59.11 | 62.68 | 770,248 | +3.35(+5.65%) |
Sep 27, 2023 | 57.26 | 59.65 | 57.24 | 59.32 | 731,571 | +2.07(+3.61%) |
Sep 26, 2023 | 59.44 | 59.45 | 57.10 | 57.26 | 792,835 | -3.00(-4.98%) |
Sep 25, 2023 | 56.51 | 60.43 | 59.58 | 60.26 | 797,621 | +4.13(+7.36%) |
Sep 22, 2023 | 54.40 | 56.73 | 53.84 | 56.13 | 587,951 | +2.36(+4.39%) |
Sep 21, 2023 | 54.11 | 54.89 | 53.39 | 53.77 | 301,548 | -1.29(-2.34%) |
Sep 20, 2023 | 56.05 | 56.94 | 54.90 | 55.05 | 370,279 | -0.79(-1.41%) |
Sep 19, 2023 | 56.13 | 57.80 | 55.46 | 55.84 | 755,921 | +0.03(+0.05%) |
Sep 18, 2023 | 55.29 | 57.21 | 54.85 | 55.81 | 393,202 | +0.54(+0.98%) |
Sep 15, 2023 | 55.31 | 55.56 | 54.50 | 55.27 | 306,540 | -0.36(-0.65%) |
Sep 14, 2023 | 56.95 | 57.06 | 54.85 | 55.64 | 396,220 | -2.02(-3.50%) |
Sep 13, 2023 | 57.17 | 59.40 | 55.99 | 57.65 | 434,923 | -0.41(-0.71%) |
Sep 12, 2023 | 56.47 | 60.10 | 56.47 | 58.07 | 662,062 | +1.60(+2.84%) |
Sep 11, 2023 | 56.89 | 57.39 | 55.82 | 56.46 | 221,502 | -0.01(-0.02%) |
Sep 08, 2023 | 55.59 | 56.84 | 55.59 | 56.47 | 218,376 | +0.74(+1.32%) |
Sep 07, 2023 | 56.09 | 56.27 | 54.59 | 55.73 | 363,105 | -1.07(-1.89%) |
Sep 06, 2023 | 57.53 | 58.59 | 56.50 | 56.81 | 274,828 | -0.49(-0.86%) |
Sep 05, 2023 | 57.60 | 58.13 | 56.93 | 57.30 | 408,236 | -2.22(-3.74%) |
Sep 01, 2023 | 60.01 | 60.34 | 57.58 | 59.52 | 468,622 | +0.20(+0.33%) |
Aug 31, 2023 | 58.73 | 60.48 | 58.54 | 59.32 | 593,158 | +1.33(+2.29%) |
Aug 30, 2023 | 57.08 | 59.12 | 56.90 | 58.00 | 704,915 | +0.74(+1.29%) |
Aug 29, 2023 | 52.14 | 58.55 | 52.03 | 57.26 | 1,722,882 | +6.37(+12.51%) |
Aug 28, 2023 | 51.15 | 51.69 | 50.45 | 50.89 | 342,639 | -0.18(-0.35%) |
Aug 25, 2023 | 51.61 | 51.87 | 49.68 | 51.07 | 331,910 | -0.19(-0.36%) |
Aug 24, 2023 | 51.65 | 52.28 | 50.07 | 51.26 | 1,047,767 | -0.43(-0.84%) |
Aug 23, 2023 | 48.72 | 51.94 | 48.65 | 51.69 | 1,034,461 | +2.81(+5.76%) |
Aug 22, 2023 | 48.92 | 50.13 | 48.55 | 48.88 | 444,855 | +0.83(+1.72%) |
Aug 21, 2023 | 45.05 | 48.11 | 44.92 | 48.05 | 624,654 | +2.74(+6.04%) |
Aug 18, 2023 | 43.47 | 45.58 | 43.47 | 45.31 | 304,553 | +1.41(+3.20%) |
Aug 17, 2023 | 45.06 | 45.06 | 43.37 | 43.91 | 280,499 | -1.18(-2.62%) |
Aug 16, 2023 | 44.99 | 45.49 | 44.77 | 45.09 | 233,469 | -0.29(-0.63%) |
Aug 15, 2023 | 45.53 | 45.92 | 45.13 | 45.37 | 243,839 | -0.20(-0.43%) |
Aug 14, 2023 | 44.16 | 45.67 | 44.05 | 45.57 | 313,118 | +0.16(+0.35%) |
Aug 11, 2023 | 46.24 | 46.36 | 45.16 | 45.41 | 129,029 | -1.22(-2.62%) |
Aug 10, 2023 | 46.99 | 47.07 | 45.96 | 46.63 | 254,075 | -0.57(-1.21%) |
Aug 09, 2023 | 46.96 | 47.55 | 46.75 | 47.20 | 217,036 | +0.49(+1.05%) |
Aug 08, 2023 | 46.53 | 46.94 | 46.27 | 46.71 | 120,255 | -0.15(-0.31%) |
Aug 07, 2023 | 46.58 | 47.75 | 46.43 | 46.86 | 235,810 | +0.68(+1.47%) |
Aug 04, 2023 | 46.51 | 47.51 | 46.02 | 46.18 | 256,634 | -0.26(-0.55%) |
Aug 03, 2023 | 44.76 | 46.72 | 44.76 | 46.44 | 299,415 | +1.47(+3.26%) |
Aug 02, 2023 | 44.94 | 45.99 | 44.80 | 44.97 | 385,975 | -1.32(-2.85%) |
Aug 01, 2023 | 45.77 | 46.83 | 45.38 | 46.29 | 374,582 | -0.55(-1.18%) |
Jul 31, 2023 | 45.41 | 46.95 | 44.18 | 46.84 | 925,980 | +0.31(+0.68%) |
Jul 28, 2023 | 46.70 | 47.37 | 45.94 | 46.53 | 409,068 | +1.27(+2.80%) |
Jul 27, 2023 | 45.21 | 46.18 | 45.08 | 45.26 | 276,231 | +0.86(+1.93%) |
Jul 26, 2023 | 43.09 | 45.36 | 42.92 | 44.40 | 503,143 | +1.10(+2.54%) |
Jul 25, 2023 | 41.95 | 43.49 | 41.51 | 43.30 | 428,908 | +0.06(+0.14%) |
Jul 24, 2023 | 42.67 | 43.28 | 41.88 | 43.24 | 472,683 | -0.16(-0.36%) |
Jul 21, 2023 | 41.70 | 44.57 | 41.10 | 43.40 | 512,719 | +2.23(+5.43%) |
Jul 20, 2023 | 42.32 | 42.56 | 40.49 | 41.16 | 376,808 | -2.02(-4.67%) |
Jul 19, 2023 | 42.80 | 43.90 | 42.61 | 43.18 | 250,687 | -0.29(-0.66%) |
Jul 18, 2023 | 43.39 | 44.21 | 42.82 | 43.47 | 636,701 | +0.92(+2.17%) |
Jul 17, 2023 | 40.12 | 42.93 | 39.91 | 42.54 | 464,387 | +2.29(+5.70%) |
Jul 14, 2023 | 40.27 | 41.64 | 39.45 | 40.25 | 446,808 | +0.93(+2.38%) |
Jul 13, 2023 | 36.67 | 40.16 | 36.32 | 39.31 | 921,423 | +5.97(+17.91%) |
Jul 12, 2023 | 33.53 | 33.66 | 33.19 | 33.34 | 59,862 | +0.23(+0.68%) |
Jul 11, 2023 | 33.45 | 33.53 | 32.81 | 33.12 | 75,583 | -0.30(-0.88%) |
Jul 10, 2023 | 32.95 | 34.12 | 32.95 | 33.41 | 81,154 | +0.63(+1.92%) |
Jul 07, 2023 | 32.55 | 33.43 | 32.54 | 32.78 | 89,518 | +0.14(+0.42%) |
Jul 06, 2023 | 32.84 | 32.98 | 32.33 | 32.64 | 96,698 | -0.54(-1.63%) |
Jul 05, 2023 | 34.21 | 34.25 | 33.14 | 33.18 | 134,578 | -1.29(-3.74%) |