Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 57.03 | 57.29 | 55.19 | 55.49 | 2,204,534 | -1.66(-2.90%) |
Sep 28, 2023 | 55.97 | 57.35 | 55.97 | 57.15 | 1,855,401 | +1.08(+1.93%) |
Sep 27, 2023 | 55.84 | 56.53 | 55.32 | 56.07 | 2,542,814 | +0.68(+1.23%) |
Sep 26, 2023 | 55.45 | 55.86 | 54.95 | 55.38 | 1,661,937 | -1.04(-1.85%) |
Sep 25, 2023 | 56.06 | 56.72 | 56.14 | 56.43 | 1,965,089 | +0.30(+0.54%) |
Sep 22, 2023 | 58.15 | 58.50 | 56.04 | 56.12 | 2,492,019 | -1.64(-2.83%) |
Sep 21, 2023 | 57.98 | 60.01 | 57.56 | 57.76 | 2,741,347 | +0.72(+1.26%) |
Sep 20, 2023 | 57.29 | 58.21 | 57.00 | 57.04 | 1,761,804 | -0.55(-0.95%) |
Sep 19, 2023 | 59.19 | 59.24 | 57.12 | 57.59 | 1,871,340 | -1.24(-2.10%) |
Sep 18, 2023 | 58.78 | 59.76 | 58.17 | 58.82 | 2,009,204 | +1.06(+1.84%) |
Sep 15, 2023 | 58.05 | 58.43 | 57.33 | 57.76 | 7,033,481 | -0.92(-1.56%) |
Sep 14, 2023 | 60.00 | 60.18 | 58.57 | 58.68 | 1,955,171 | -0.75(-1.26%) |
Sep 13, 2023 | 60.06 | 60.21 | 59.00 | 59.43 | 1,859,754 | -0.33(-0.55%) |
Sep 12, 2023 | 59.54 | 60.35 | 59.28 | 59.76 | 1,761,662 | +0.10(+0.16%) |
Sep 11, 2023 | 60.02 | 60.63 | 59.04 | 59.66 | 2,970,357 | +0.21(+0.36%) |
Sep 08, 2023 | 57.70 | 59.69 | 56.94 | 59.45 | 2,852,713 | +2.53(+4.45%) |
Sep 07, 2023 | 55.95 | 57.14 | 55.95 | 56.91 | 2,327,948 | +1.11(+1.99%) |
Sep 06, 2023 | 55.55 | 56.14 | 54.68 | 55.80 | 1,839,089 | +0.03(+0.05%) |
Sep 05, 2023 | 55.86 | 56.67 | 55.08 | 55.77 | 2,129,928 | +0.33(+0.60%) |
Sep 01, 2023 | 54.67 | 56.03 | 54.31 | 55.44 | 1,920,792 | +1.74(+3.25%) |
Aug 31, 2023 | 54.30 | 54.30 | 53.39 | 53.70 | 2,526,274 | -0.66(-1.22%) |
Aug 30, 2023 | 54.89 | 55.14 | 54.27 | 54.36 | 1,585,939 | -0.51(-0.92%) |
Aug 29, 2023 | 55.05 | 55.24 | 54.44 | 54.87 | 1,567,095 | -0.17(-0.30%) |
Aug 28, 2023 | 55.46 | 55.96 | 54.76 | 55.03 | 1,590,149 | -0.62(-1.12%) |
Aug 25, 2023 | 54.70 | 56.35 | 54.57 | 55.66 | 2,160,914 | +1.04(+1.91%) |
Aug 24, 2023 | 53.76 | 54.88 | 53.72 | 54.61 | 1,668,933 | +0.65(+1.21%) |
Aug 23, 2023 | 54.64 | 54.82 | 53.39 | 53.96 | 2,168,323 | -1.16(-2.10%) |
Aug 22, 2023 | 55.31 | 55.86 | 54.97 | 55.12 | 1,849,295 | -0.28(-0.51%) |
Aug 21, 2023 | 56.14 | 56.37 | 54.71 | 55.40 | 1,971,091 | -0.75(-1.34%) |
Aug 18, 2023 | 54.71 | 56.42 | 54.65 | 56.15 | 2,296,116 | +0.85(+1.53%) |
Aug 17, 2023 | 55.80 | 56.08 | 55.18 | 55.31 | 1,880,532 | +0.09(+0.16%) |
Aug 16, 2023 | 54.76 | 57.03 | 54.55 | 55.22 | 4,457,233 | +0.86(+1.58%) |
Aug 15, 2023 | 54.97 | 54.99 | 53.70 | 54.36 | 2,297,836 | -1.67(-2.99%) |
Aug 14, 2023 | 57.00 | 57.00 | 55.89 | 56.03 | 1,543,705 | -1.34(-2.34%) |
Aug 11, 2023 | 56.38 | 57.64 | 56.36 | 57.38 | 1,782,194 | +1.08(+1.92%) |
Aug 10, 2023 | 57.02 | 57.50 | 56.25 | 56.29 | 1,881,722 | -0.47(-0.83%) |
Aug 09, 2023 | 55.59 | 57.20 | 55.38 | 56.77 | 2,354,306 | +1.25(+2.25%) |
Aug 08, 2023 | 54.09 | 55.59 | 53.86 | 55.52 | 2,034,866 | +1.01(+1.84%) |
Aug 07, 2023 | 53.30 | 54.68 | 53.15 | 54.51 | 2,927,150 | +1.39(+2.62%) |
Aug 04, 2023 | 51.77 | 53.82 | 51.47 | 53.12 | 2,974,251 | +1.84(+3.58%) |
Aug 03, 2023 | 50.34 | 51.55 | 49.11 | 51.28 | 4,445,656 | +1.37(+2.75%) |
Aug 02, 2023 | 50.53 | 50.90 | 49.69 | 49.91 | 2,815,355 | -0.69(-1.36%) |
Aug 01, 2023 | 50.17 | 50.89 | 50.04 | 50.60 | 1,746,876 | +0.23(+0.46%) |
Jul 31, 2023 | 50.20 | 50.86 | 50.12 | 50.37 | 1,751,876 | +0.47(+0.95%) |
Jul 28, 2023 | 49.42 | 49.92 | 49.03 | 49.89 | 2,086,206 | +0.88(+1.80%) |
Jul 27, 2023 | 49.45 | 49.71 | 48.67 | 49.01 | 1,668,241 | -0.20(-0.41%) |
Jul 26, 2023 | 47.96 | 49.54 | 47.96 | 49.22 | 2,020,558 | +0.97(+2.00%) |
Jul 25, 2023 | 48.40 | 48.94 | 47.82 | 48.25 | 1,977,082 | -0.37(-0.76%) |
Jul 24, 2023 | 47.82 | 49.47 | 47.62 | 48.62 | 2,825,002 | +1.28(+2.70%) |
Jul 21, 2023 | 46.99 | 47.59 | 46.70 | 47.34 | 1,737,430 | +0.60(+1.28%) |
Jul 20, 2023 | 46.36 | 46.88 | 46.15 | 46.74 | 1,774,450 | +0.91(+1.98%) |
Jul 19, 2023 | 45.24 | 45.93 | 45.01 | 45.83 | 1,181,817 | +0.79(+1.76%) |
Jul 18, 2023 | 44.92 | 45.97 | 44.75 | 45.04 | 1,443,860 | +0.50(+1.13%) |
Jul 17, 2023 | 44.64 | 44.88 | 44.12 | 44.54 | 1,442,207 | -0.14(-0.32%) |
Jul 14, 2023 | 45.20 | 45.22 | 44.21 | 44.68 | 1,831,929 | -0.78(-1.72%) |
Jul 13, 2023 | 45.19 | 45.58 | 44.72 | 45.46 | 1,422,455 | +0.56(+1.25%) |
Jul 12, 2023 | 45.78 | 46.06 | 44.60 | 44.90 | 1,763,669 | -0.33(-0.73%) |
Jul 11, 2023 | 43.99 | 45.37 | 43.95 | 45.23 | 2,182,724 | +1.46(+3.34%) |
Jul 10, 2023 | 44.08 | 44.51 | 43.71 | 43.77 | 1,362,932 | -0.47(-1.07%) |
Jul 07, 2023 | 43.17 | 44.91 | 43.17 | 44.25 | 2,242,471 | +1.05(+2.44%) |
Jul 06, 2023 | 42.74 | 43.29 | 41.86 | 43.19 | 1,711,432 | -0.07(-0.16%) |
Jul 05, 2023 | 43.52 | 43.70 | 42.98 | 43.26 | 1,514,004 | +0.04(+0.09%) |