Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 45.93 | 46.67 | 45.17 | 45.28 | 4,619,887 | +0.29(+0.64%) |
Sep 28, 2023 | 45.21 | 45.31 | 44.56 | 44.99 | 4,269,050 | -0.60(-1.32%) |
Sep 27, 2023 | 44.94 | 45.60 | 44.38 | 45.59 | 5,473,292 | +0.87(+1.94%) |
Sep 26, 2023 | 44.52 | 45.20 | 44.49 | 44.72 | 4,080,892 | -0.06(-0.13%) |
Sep 25, 2023 | 44.26 | 44.98 | 44.72 | 44.78 | 4,710,136 | -0.44(-0.98%) |
Sep 22, 2023 | 45.85 | 46.36 | 44.69 | 45.23 | 7,367,378 | -0.05(-0.11%) |
Sep 21, 2023 | 45.89 | 46.32 | 45.17 | 45.28 | 9,199,337 | -2.04(-4.32%) |
Sep 20, 2023 | 48.29 | 48.43 | 47.28 | 47.32 | 3,706,569 | -0.71(-1.48%) |
Sep 19, 2023 | 48.21 | 48.61 | 47.55 | 48.03 | 3,450,668 | -0.47(-0.98%) |
Sep 18, 2023 | 48.14 | 48.81 | 47.96 | 48.51 | 3,258,514 | +0.37(+0.76%) |
Sep 15, 2023 | 48.35 | 48.81 | 47.96 | 48.14 | 5,227,387 | -0.19(-0.39%) |
Sep 14, 2023 | 48.95 | 49.26 | 48.23 | 48.33 | 5,377,460 | +0.08(+0.16%) |
Sep 13, 2023 | 48.14 | 48.67 | 48.03 | 48.25 | 3,800,888 | -0.14(-0.29%) |
Sep 12, 2023 | 48.15 | 48.95 | 48.08 | 48.39 | 5,263,692 | +0.12(+0.25%) |
Sep 11, 2023 | 48.75 | 48.88 | 47.90 | 48.27 | 5,317,590 | +0.00(+0.00%) |
Sep 08, 2023 | 49.11 | 49.49 | 47.84 | 48.27 | 9,460,535 | -0.90(-1.83%) |
Sep 07, 2023 | 51.09 | 51.35 | 48.74 | 49.17 | 12,052,172 | -2.62(-5.05%) |
Sep 06, 2023 | 51.78 | 51.91 | 51.32 | 51.79 | 4,322,732 | -0.18(-0.34%) |
Sep 05, 2023 | 53.47 | 53.71 | 51.81 | 51.96 | 5,127,372 | -2.29(-4.22%) |
Sep 01, 2023 | 54.70 | 54.73 | 53.82 | 54.26 | 3,639,980 | +0.07(+0.13%) |
Aug 31, 2023 | 54.41 | 55.05 | 54.17 | 54.19 | 4,750,232 | -0.05(-0.09%) |
Aug 30, 2023 | 53.69 | 54.54 | 53.56 | 54.24 | 3,009,739 | +0.33(+0.60%) |
Aug 29, 2023 | 53.32 | 54.08 | 53.24 | 53.91 | 2,662,296 | +0.75(+1.41%) |
Aug 28, 2023 | 52.35 | 53.32 | 52.32 | 53.16 | 4,028,448 | +1.19(+2.28%) |
Aug 25, 2023 | 52.82 | 52.88 | 51.75 | 51.97 | 6,620,769 | -0.74(-1.41%) |
Aug 24, 2023 | 53.12 | 53.71 | 52.71 | 52.72 | 3,283,900 | -0.60(-1.13%) |
Aug 23, 2023 | 52.69 | 53.73 | 52.38 | 53.32 | 2,254,725 | +0.53(+1.01%) |
Aug 22, 2023 | 52.76 | 53.01 | 52.14 | 52.78 | 2,655,865 | +0.43(+0.83%) |
Aug 21, 2023 | 52.75 | 52.82 | 52.13 | 52.35 | 2,807,942 | -0.34(-0.64%) |
Aug 18, 2023 | 52.15 | 53.06 | 51.82 | 52.69 | 3,250,913 | -0.14(-0.26%) |
Aug 17, 2023 | 53.17 | 53.54 | 52.47 | 52.82 | 3,871,800 | -0.15(-0.28%) |
Aug 16, 2023 | 53.61 | 54.08 | 52.93 | 52.97 | 3,050,310 | -1.00(-1.85%) |
Aug 15, 2023 | 54.61 | 54.71 | 53.91 | 53.97 | 4,054,148 | -1.15(-2.08%) |
Aug 14, 2023 | 54.98 | 55.57 | 54.72 | 55.12 | 3,356,885 | -0.60(-1.08%) |
Aug 11, 2023 | 56.11 | 56.20 | 54.78 | 55.72 | 3,992,033 | -0.98(-1.72%) |
Aug 10, 2023 | 56.75 | 57.68 | 56.60 | 56.70 | 2,235,933 | +0.54(+0.97%) |
Aug 09, 2023 | 57.13 | 57.81 | 56.07 | 56.15 | 3,110,641 | -0.66(-1.16%) |
Aug 08, 2023 | 56.79 | 57.09 | 56.22 | 56.81 | 2,829,586 | -0.61(-1.07%) |
Aug 07, 2023 | 57.43 | 57.64 | 56.62 | 57.43 | 1,994,356 | +0.40(+0.69%) |
Aug 04, 2023 | 57.64 | 57.76 | 56.79 | 57.03 | 2,929,816 | -0.13(-0.22%) |
Aug 03, 2023 | 56.77 | 57.45 | 56.35 | 57.16 | 3,645,992 | +0.02(+0.03%) |
Aug 02, 2023 | 57.47 | 57.99 | 56.66 | 57.14 | 2,881,358 | -1.16(-1.99%) |
Aug 01, 2023 | 58.17 | 59.52 | 58.02 | 58.30 | 3,131,068 | -0.57(-0.97%) |
Jul 31, 2023 | 58.29 | 58.95 | 57.60 | 58.87 | 5,210,425 | +0.58(+1.00%) |
Jul 28, 2023 | 58.27 | 58.67 | 57.77 | 58.29 | 2,858,799 | +0.88(+1.53%) |
Jul 27, 2023 | 58.52 | 58.56 | 57.22 | 57.42 | 4,137,984 | -0.24(-0.41%) |
Jul 26, 2023 | 56.43 | 57.83 | 56.36 | 57.65 | 3,823,907 | +1.20(+2.13%) |
Jul 25, 2023 | 55.71 | 56.60 | 55.46 | 56.45 | 3,404,510 | +0.81(+1.45%) |
Jul 24, 2023 | 55.20 | 56.64 | 55.12 | 55.64 | 4,540,633 | +0.55(+1.00%) |
Jul 21, 2023 | 55.69 | 57.10 | 54.68 | 55.09 | 5,987,764 | -0.46(-0.83%) |
Jul 20, 2023 | 56.31 | 57.81 | 55.52 | 55.55 | 10,074,458 | -3.17(-5.40%) |
Jul 19, 2023 | 59.32 | 59.34 | 57.77 | 58.72 | 7,620,857 | -0.33(-0.57%) |
Jul 18, 2023 | 58.38 | 59.39 | 58.38 | 59.06 | 3,958,570 | +0.59(+1.01%) |
Jul 17, 2023 | 59.31 | 59.57 | 58.05 | 58.47 | 4,337,344 | -1.52(-2.53%) |
Jul 14, 2023 | 60.06 | 60.27 | 59.31 | 59.98 | 3,080,028 | +0.80(+1.35%) |
Jul 13, 2023 | 59.03 | 60.29 | 59.03 | 59.19 | 3,682,519 | +0.84(+1.43%) |
Jul 12, 2023 | 58.10 | 58.71 | 57.69 | 58.35 | 3,874,368 | +0.79(+1.37%) |
Jul 11, 2023 | 56.69 | 57.65 | 56.57 | 57.56 | 3,688,891 | +0.84(+1.47%) |
Jul 10, 2023 | 54.94 | 56.73 | 54.92 | 56.73 | 3,318,369 | +1.88(+3.43%) |
Jul 07, 2023 | 54.04 | 54.93 | 54.00 | 54.85 | 4,025,193 | +0.98(+1.83%) |
Jul 06, 2023 | 53.45 | 53.94 | 52.63 | 53.86 | 6,706,613 | -0.57(-1.05%) |
Jul 05, 2023 | 57.18 | 57.18 | 54.30 | 54.43 | 8,222,264 | -3.24(-5.62%) |