Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.62 | 44.71 | 43.19 | 44.03 | 813,292 | +0.87(+2.02%) |
Sep 28, 2023 | 44.40 | 44.71 | 43.01 | 43.16 | 707,562 | -1.50(-3.36%) |
Sep 27, 2023 | 45.91 | 46.61 | 44.15 | 44.66 | 644,577 | -0.88(-1.93%) |
Sep 26, 2023 | 46.64 | 47.15 | 45.50 | 45.54 | 513,988 | -1.64(-3.48%) |
Sep 25, 2023 | 47.59 | 47.45 | 47.04 | 47.18 | 314,109 | -0.73(-1.52%) |
Sep 22, 2023 | 47.85 | 48.31 | 47.50 | 47.91 | 433,600 | +0.31(+0.65%) |
Sep 21, 2023 | 48.81 | 49.35 | 47.58 | 47.60 | 435,298 | -1.56(-3.17%) |
Sep 20, 2023 | 49.59 | 50.04 | 49.11 | 49.16 | 388,527 | -0.06(-0.12%) |
Sep 19, 2023 | 50.01 | 50.40 | 48.96 | 49.22 | 618,685 | -0.84(-1.68%) |
Sep 18, 2023 | 50.93 | 50.93 | 50.04 | 50.06 | 337,185 | -0.66(-1.30%) |
Sep 15, 2023 | 51.38 | 51.51 | 50.33 | 50.72 | 1,911,297 | -0.79(-1.53%) |
Sep 14, 2023 | 51.22 | 51.83 | 50.56 | 51.51 | 847,460 | +0.94(+1.86%) |
Sep 13, 2023 | 50.37 | 51.37 | 50.08 | 50.57 | 824,889 | +0.18(+0.36%) |
Sep 12, 2023 | 49.82 | 50.40 | 49.51 | 50.39 | 848,745 | +0.31(+0.62%) |
Sep 11, 2023 | 50.84 | 51.11 | 49.99 | 50.08 | 609,229 | -0.57(-1.13%) |
Sep 08, 2023 | 51.66 | 51.91 | 50.47 | 50.65 | 395,835 | -0.81(-1.57%) |
Sep 07, 2023 | 52.45 | 52.49 | 50.97 | 51.46 | 593,674 | -1.18(-2.24%) |
Sep 06, 2023 | 53.98 | 54.19 | 52.60 | 52.64 | 348,415 | -1.25(-2.32%) |
Sep 05, 2023 | 54.01 | 54.41 | 53.28 | 53.89 | 386,106 | -0.68(-1.25%) |
Sep 01, 2023 | 54.73 | 55.22 | 53.87 | 54.57 | 318,028 | -0.06(-0.11%) |
Aug 31, 2023 | 54.61 | 55.58 | 54.59 | 54.63 | 474,615 | -0.05(-0.09%) |
Aug 30, 2023 | 54.25 | 55.16 | 53.92 | 54.68 | 206,772 | +0.22(+0.40%) |
Aug 29, 2023 | 53.72 | 54.57 | 53.72 | 54.46 | 308,502 | +0.78(+1.45%) |
Aug 28, 2023 | 52.78 | 53.81 | 52.46 | 53.68 | 246,486 | +0.95(+1.80%) |
Aug 25, 2023 | 52.47 | 53.17 | 52.22 | 52.73 | 223,037 | +0.42(+0.80%) |
Aug 24, 2023 | 52.07 | 53.34 | 51.84 | 52.31 | 311,796 | -0.12(-0.23%) |
Aug 23, 2023 | 52.61 | 52.81 | 52.09 | 52.43 | 238,275 | -0.14(-0.27%) |
Aug 22, 2023 | 53.18 | 53.52 | 52.23 | 52.57 | 247,190 | -0.43(-0.81%) |
Aug 21, 2023 | 52.42 | 53.11 | 52.15 | 53.00 | 230,559 | +0.42(+0.80%) |
Aug 18, 2023 | 52.02 | 53.17 | 52.02 | 52.58 | 334,190 | +0.12(+0.23%) |
Aug 17, 2023 | 53.45 | 53.45 | 52.16 | 52.46 | 523,570 | -1.01(-1.89%) |
Aug 16, 2023 | 54.96 | 55.16 | 53.46 | 53.47 | 266,234 | -1.50(-2.73%) |
Aug 15, 2023 | 54.91 | 55.48 | 54.26 | 54.97 | 410,002 | -0.18(-0.33%) |
Aug 14, 2023 | 54.55 | 55.24 | 54.06 | 55.15 | 345,722 | +0.11(+0.20%) |
Aug 11, 2023 | 54.66 | 55.17 | 54.44 | 55.04 | 249,706 | +0.28(+0.51%) |
Aug 10, 2023 | 54.26 | 54.78 | 53.49 | 54.76 | 248,460 | +0.57(+1.05%) |
Aug 09, 2023 | 54.62 | 55.00 | 54.11 | 54.19 | 289,353 | -0.46(-0.84%) |
Aug 08, 2023 | 54.49 | 54.79 | 53.11 | 54.65 | 444,696 | -0.77(-1.39%) |
Aug 07, 2023 | 55.51 | 56.18 | 55.26 | 55.42 | 602,065 | +0.26(+0.47%) |
Aug 04, 2023 | 56.99 | 59.30 | 52.20 | 55.16 | 1,906,986 | -4.65(-7.77%) |
Aug 03, 2023 | 60.10 | 60.60 | 59.20 | 59.81 | 548,191 | -0.62(-1.03%) |
Aug 02, 2023 | 60.79 | 60.85 | 59.82 | 60.43 | 242,866 | -1.05(-1.71%) |
Aug 01, 2023 | 61.56 | 62.14 | 61.38 | 61.48 | 238,103 | -0.50(-0.81%) |
Jul 31, 2023 | 61.32 | 62.22 | 61.13 | 61.98 | 271,182 | +0.63(+1.03%) |
Jul 28, 2023 | 62.49 | 62.78 | 60.42 | 61.35 | 317,416 | -0.67(-1.08%) |
Jul 27, 2023 | 62.50 | 62.69 | 61.98 | 62.02 | 625,111 | +0.01(+0.02%) |
Jul 26, 2023 | 62.40 | 62.84 | 61.77 | 62.01 | 251,721 | -0.07(-0.11%) |
Jul 25, 2023 | 61.40 | 62.27 | 60.44 | 62.08 | 417,359 | +0.46(+0.75%) |
Jul 24, 2023 | 61.21 | 62.02 | 60.83 | 61.62 | 236,041 | +0.20(+0.33%) |
Jul 21, 2023 | 62.55 | 62.61 | 61.21 | 61.42 | 293,754 | -0.65(-1.05%) |
Jul 20, 2023 | 63.31 | 63.31 | 61.89 | 62.07 | 476,468 | -0.98(-1.55%) |
Jul 19, 2023 | 61.77 | 63.31 | 61.77 | 63.05 | 462,150 | +1.31(+2.12%) |
Jul 18, 2023 | 60.46 | 61.87 | 60.39 | 61.74 | 284,576 | +0.98(+1.61%) |
Jul 17, 2023 | 59.59 | 60.79 | 59.10 | 60.76 | 348,320 | +0.82(+1.37%) |
Jul 14, 2023 | 61.70 | 61.70 | 59.32 | 59.94 | 425,797 | -1.69(-2.74%) |
Jul 13, 2023 | 61.48 | 61.78 | 60.90 | 61.63 | 318,625 | +0.74(+1.22%) |
Jul 12, 2023 | 61.44 | 61.54 | 60.42 | 60.89 | 434,766 | +0.31(+0.51%) |
Jul 11, 2023 | 60.08 | 61.29 | 59.95 | 60.58 | 366,827 | +1.41(+2.38%) |
Jul 10, 2023 | 57.44 | 59.21 | 57.09 | 59.17 | 242,581 | +1.24(+2.14%) |
Jul 07, 2023 | 57.41 | 58.36 | 57.41 | 57.93 | 277,641 | +0.41(+0.71%) |
Jul 06, 2023 | 57.57 | 57.91 | 56.91 | 57.52 | 286,135 | -0.73(-1.25%) |
Jul 05, 2023 | 58.92 | 58.92 | 57.83 | 58.25 | 261,715 | -0.88(-1.49%) |