Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.68 | 46.96 | 45.89 | 46.09 | 2,340,157 | -0.23(-0.49%) |
Sep 28, 2023 | 46.16 | 47.10 | 45.99 | 46.32 | 2,211,784 | +0.40(+0.87%) |
Sep 27, 2023 | 45.97 | 46.24 | 45.63 | 45.92 | 1,785,222 | +0.27(+0.59%) |
Sep 26, 2023 | 45.94 | 46.15 | 45.59 | 45.65 | 1,866,241 | -0.49(-1.06%) |
Sep 25, 2023 | 45.39 | 46.26 | 46.04 | 46.14 | 1,524,553 | +0.50(+1.09%) |
Sep 22, 2023 | 45.87 | 46.23 | 45.51 | 45.64 | 2,034,020 | -0.27(-0.59%) |
Sep 21, 2023 | 46.23 | 46.62 | 45.83 | 45.91 | 2,152,175 | -0.47(-1.01%) |
Sep 20, 2023 | 47.29 | 47.50 | 46.35 | 46.38 | 1,530,812 | -0.58(-1.23%) |
Sep 19, 2023 | 46.92 | 47.25 | 46.61 | 46.95 | 2,008,707 | +0.03(+0.06%) |
Sep 18, 2023 | 46.51 | 47.05 | 46.45 | 46.92 | 3,373,419 | +0.41(+0.88%) |
Sep 15, 2023 | 46.85 | 46.97 | 46.29 | 46.52 | 6,931,603 | -0.41(-0.87%) |
Sep 14, 2023 | 47.21 | 47.55 | 46.52 | 46.92 | 2,980,976 | +0.01(+0.02%) |
Sep 13, 2023 | 47.46 | 47.79 | 46.76 | 46.91 | 2,512,927 | -0.64(-1.34%) |
Sep 12, 2023 | 47.36 | 47.84 | 47.24 | 47.55 | 1,616,271 | -0.12(-0.25%) |
Sep 11, 2023 | 47.72 | 47.76 | 47.09 | 47.67 | 2,522,331 | +0.19(+0.40%) |
Sep 08, 2023 | 47.93 | 48.19 | 47.43 | 47.48 | 2,051,105 | -0.55(-1.14%) |
Sep 07, 2023 | 48.20 | 48.44 | 47.89 | 48.03 | 2,382,338 | -0.23(-0.47%) |
Sep 06, 2023 | 48.21 | 48.53 | 47.87 | 48.26 | 2,222,469 | +0.12(+0.25%) |
Sep 05, 2023 | 49.45 | 49.50 | 48.09 | 48.14 | 3,149,015 | -1.38(-2.78%) |
Sep 01, 2023 | 49.75 | 49.82 | 49.28 | 49.51 | 2,008,727 | +0.22(+0.44%) |
Aug 31, 2023 | 49.55 | 49.80 | 49.29 | 49.30 | 2,888,676 | -0.25(-0.50%) |
Aug 30, 2023 | 49.28 | 49.76 | 49.16 | 49.54 | 2,238,806 | +0.41(+0.83%) |
Aug 29, 2023 | 48.52 | 49.17 | 48.16 | 49.14 | 2,140,601 | +0.45(+0.92%) |
Aug 28, 2023 | 48.11 | 48.79 | 47.87 | 48.69 | 1,639,788 | +0.68(+1.41%) |
Aug 25, 2023 | 48.12 | 48.31 | 47.49 | 48.01 | 2,437,853 | +0.06(+0.12%) |
Aug 24, 2023 | 48.77 | 49.03 | 47.92 | 47.95 | 2,724,366 | -1.02(-2.08%) |
Aug 23, 2023 | 48.62 | 49.16 | 48.43 | 48.97 | 2,096,010 | +0.45(+0.92%) |
Aug 22, 2023 | 48.69 | 48.79 | 48.32 | 48.52 | 1,958,786 | +0.12(+0.25%) |
Aug 21, 2023 | 48.75 | 48.75 | 48.02 | 48.40 | 1,683,577 | -0.21(-0.43%) |
Aug 18, 2023 | 47.99 | 48.78 | 47.83 | 48.61 | 1,865,933 | +0.17(+0.35%) |
Aug 17, 2023 | 48.93 | 49.12 | 48.43 | 48.44 | 2,128,677 | -0.24(-0.49%) |
Aug 16, 2023 | 48.56 | 49.21 | 48.55 | 48.68 | 2,325,216 | +0.08(+0.16%) |
Aug 15, 2023 | 48.83 | 49.00 | 48.52 | 48.60 | 2,289,856 | -0.45(-0.91%) |
Aug 14, 2023 | 49.15 | 49.47 | 48.99 | 49.05 | 1,854,016 | -0.22(-0.44%) |
Aug 11, 2023 | 49.59 | 49.66 | 49.00 | 49.27 | 2,771,386 | -0.40(-0.80%) |
Aug 10, 2023 | 49.73 | 50.11 | 49.48 | 49.66 | 1,828,719 | +0.05(+0.10%) |
Aug 09, 2023 | 50.36 | 50.36 | 49.56 | 49.61 | 3,022,088 | -0.71(-1.41%) |
Aug 08, 2023 | 50.17 | 50.48 | 49.84 | 50.32 | 4,391,712 | +0.05(+0.10%) |
Aug 07, 2023 | 49.25 | 50.48 | 48.88 | 50.27 | 6,170,709 | +1.40(+2.85%) |
Aug 04, 2023 | 48.22 | 49.22 | 48.10 | 48.88 | 5,048,626 | +0.87(+1.81%) |
Aug 03, 2023 | 47.78 | 48.33 | 47.37 | 48.01 | 2,604,910 | +0.17(+0.35%) |
Aug 02, 2023 | 48.44 | 48.45 | 47.71 | 47.84 | 2,858,837 | -0.94(-1.92%) |
Aug 01, 2023 | 49.51 | 49.51 | 47.54 | 48.78 | 5,561,558 | -2.14(-4.20%) |
Jul 31, 2023 | 50.44 | 50.97 | 50.26 | 50.92 | 3,196,840 | +0.71(+1.41%) |
Jul 28, 2023 | 50.25 | 50.39 | 49.70 | 50.21 | 2,104,717 | +0.25(+0.50%) |
Jul 27, 2023 | 50.41 | 50.48 | 49.73 | 49.96 | 2,224,106 | -0.30(-0.59%) |
Jul 26, 2023 | 49.95 | 50.40 | 49.91 | 50.26 | 1,935,052 | +0.26(+0.52%) |
Jul 25, 2023 | 49.56 | 50.06 | 49.17 | 50.00 | 3,190,141 | +0.15(+0.30%) |
Jul 24, 2023 | 49.73 | 49.98 | 49.42 | 49.85 | 1,338,651 | +0.16(+0.32%) |
Jul 21, 2023 | 50.45 | 50.48 | 49.67 | 49.69 | 1,455,846 | -0.48(-0.95%) |
Jul 20, 2023 | 49.90 | 50.19 | 49.70 | 50.17 | 1,556,373 | +0.65(+1.31%) |
Jul 19, 2023 | 49.68 | 49.99 | 49.14 | 49.52 | 1,798,937 | -0.36(-0.72%) |
Jul 18, 2023 | 49.74 | 50.14 | 49.57 | 49.88 | 1,816,863 | -0.10(-0.20%) |
Jul 17, 2023 | 49.13 | 49.99 | 49.07 | 49.98 | 2,683,390 | +0.80(+1.62%) |
Jul 14, 2023 | 49.40 | 49.40 | 48.71 | 49.18 | 1,363,939 | -0.31(-0.62%) |
Jul 13, 2023 | 49.44 | 49.70 | 49.14 | 49.49 | 2,563,804 | +0.05(+0.10%) |
Jul 12, 2023 | 51.10 | 51.12 | 49.41 | 49.44 | 4,577,434 | -1.04(-2.05%) |
Jul 11, 2023 | 50.03 | 50.55 | 49.66 | 50.48 | 2,514,978 | +0.46(+0.92%) |
Jul 10, 2023 | 49.05 | 50.03 | 49.04 | 50.02 | 3,519,617 | +0.84(+1.70%) |
Jul 07, 2023 | 48.73 | 49.61 | 48.70 | 49.18 | 2,155,089 | +0.45(+0.92%) |
Jul 06, 2023 | 48.43 | 48.81 | 48.16 | 48.74 | 2,710,887 | +0.05(+0.10%) |
Jul 05, 2023 | 48.57 | 48.77 | 48.31 | 48.69 | 2,988,706 | -0.23(-0.47%) |