Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.99 | 54.99 | 54.01 | 54.03 | 853,967 | -0.73(-1.33%) |
Sep 28, 2023 | 54.19 | 54.87 | 54.19 | 54.76 | 444,928 | +0.58(+1.07%) |
Sep 27, 2023 | 54.17 | 54.45 | 53.72 | 54.18 | 426,589 | +0.26(+0.47%) |
Sep 26, 2023 | 55.07 | 55.32 | 53.90 | 53.92 | 855,918 | -1.39(-2.51%) |
Sep 25, 2023 | 54.88 | 55.45 | 55.00 | 55.31 | 214,666 | +0.44(+0.81%) |
Sep 22, 2023 | 54.63 | 55.19 | 54.56 | 54.87 | 308,698 | +0.28(+0.50%) |
Sep 21, 2023 | 54.76 | 55.28 | 54.31 | 54.59 | 226,803 | -0.30(-0.56%) |
Sep 20, 2023 | 55.26 | 55.46 | 54.84 | 54.90 | 200,998 | -0.23(-0.41%) |
Sep 19, 2023 | 55.09 | 55.26 | 54.91 | 55.12 | 240,997 | +0.13(+0.23%) |
Sep 18, 2023 | 54.85 | 55.09 | 54.63 | 54.99 | 281,719 | +0.15(+0.27%) |
Sep 15, 2023 | 54.84 | 55.31 | 54.24 | 54.85 | 724,162 | -0.07(-0.13%) |
Sep 14, 2023 | 55.37 | 55.58 | 54.84 | 54.92 | 322,820 | -0.32(-0.59%) |
Sep 13, 2023 | 54.57 | 55.30 | 54.16 | 55.24 | 294,655 | +0.44(+0.81%) |
Sep 12, 2023 | 54.87 | 55.55 | 54.12 | 54.80 | 420,725 | -0.61(-1.10%) |
Sep 11, 2023 | 54.47 | 55.55 | 54.40 | 55.41 | 399,235 | +0.99(+1.83%) |
Sep 08, 2023 | 54.20 | 55.03 | 53.88 | 54.41 | 403,710 | +0.22(+0.40%) |
Sep 07, 2023 | 54.56 | 54.93 | 54.06 | 54.20 | 344,841 | -0.41(-0.76%) |
Sep 06, 2023 | 55.58 | 55.73 | 53.92 | 54.61 | 615,940 | -1.07(-1.93%) |
Sep 05, 2023 | 54.70 | 57.26 | 54.70 | 55.68 | 995,505 | +5.71(+11.42%) |
Sep 01, 2023 | 49.83 | 50.25 | 49.73 | 49.98 | 267,679 | +0.35(+0.71%) |
Aug 31, 2023 | 49.69 | 50.15 | 49.51 | 49.62 | 505,391 | -0.12(-0.24%) |
Aug 30, 2023 | 49.56 | 50.04 | 49.56 | 49.74 | 433,823 | +0.26(+0.52%) |
Aug 29, 2023 | 49.58 | 49.58 | 49.22 | 49.48 | 374,800 | +0.08(+0.16%) |
Aug 28, 2023 | 49.63 | 49.97 | 49.33 | 49.41 | 183,975 | -0.09(-0.18%) |
Aug 25, 2023 | 48.85 | 49.56 | 48.55 | 49.49 | 226,561 | +0.91(+1.86%) |
Aug 24, 2023 | 48.74 | 49.32 | 48.53 | 48.59 | 281,298 | -0.10(-0.20%) |
Aug 23, 2023 | 48.52 | 48.72 | 48.13 | 48.69 | 216,819 | +0.38(+0.79%) |
Aug 22, 2023 | 48.31 | 48.62 | 48.10 | 48.30 | 266,486 | -0.04(-0.08%) |
Aug 21, 2023 | 48.33 | 48.49 | 47.81 | 48.34 | 244,078 | -0.16(-0.32%) |
Aug 18, 2023 | 48.04 | 48.65 | 48.04 | 48.50 | 226,303 | +0.34(+0.72%) |
Aug 17, 2023 | 48.90 | 49.10 | 48.04 | 48.16 | 238,834 | -0.65(-1.33%) |
Aug 16, 2023 | 48.97 | 49.38 | 48.64 | 48.81 | 175,524 | -0.30(-0.60%) |
Aug 15, 2023 | 48.62 | 49.31 | 48.47 | 49.10 | 347,604 | +0.14(+0.28%) |
Aug 14, 2023 | 48.84 | 49.08 | 48.60 | 48.96 | 297,270 | -0.05(-0.10%) |
Aug 11, 2023 | 48.73 | 49.15 | 48.60 | 49.01 | 305,638 | +0.13(+0.26%) |
Aug 10, 2023 | 49.47 | 49.85 | 48.82 | 48.88 | 251,136 | -0.45(-0.92%) |
Aug 09, 2023 | 49.49 | 49.58 | 49.11 | 49.34 | 315,023 | +0.14(+0.28%) |
Aug 08, 2023 | 49.24 | 49.32 | 48.77 | 49.20 | 227,510 | -0.41(-0.83%) |
Aug 07, 2023 | 49.97 | 50.32 | 49.32 | 49.61 | 271,287 | -0.34(-0.69%) |
Aug 04, 2023 | 50.73 | 50.76 | 49.77 | 49.96 | 333,015 | -0.68(-1.34%) |
Aug 03, 2023 | 50.29 | 50.74 | 49.83 | 50.64 | 632,472 | +0.32(+0.65%) |
Aug 02, 2023 | 50.21 | 50.62 | 49.77 | 50.31 | 573,004 | +0.00(+0.00%) |
Aug 01, 2023 | 50.78 | 50.79 | 49.86 | 50.31 | 450,470 | -0.43(-0.85%) |
Jul 31, 2023 | 50.43 | 50.82 | 49.98 | 50.74 | 3,126,051 | +0.50(+1.00%) |
Jul 28, 2023 | 50.09 | 50.27 | 49.75 | 50.24 | 466,179 | +0.21(+0.41%) |
Jul 27, 2023 | 50.82 | 51.05 | 49.78 | 50.04 | 334,066 | -0.69(-1.36%) |
Jul 26, 2023 | 50.95 | 51.67 | 50.29 | 50.72 | 2,465,042 | -0.09(-0.17%) |
Jul 25, 2023 | 50.50 | 50.99 | 50.23 | 50.81 | 796,359 | +0.61(+1.22%) |
Jul 24, 2023 | 50.01 | 50.72 | 49.32 | 50.20 | 656,825 | +0.32(+0.65%) |
Jul 21, 2023 | 49.48 | 50.00 | 48.95 | 49.88 | 544,472 | +0.68(+1.38%) |
Jul 20, 2023 | 49.60 | 49.60 | 48.70 | 49.20 | 931,512 | +0.23(+0.46%) |
Jul 19, 2023 | 47.93 | 49.04 | 47.32 | 48.97 | 642,658 | +1.10(+2.30%) |
Jul 18, 2023 | 46.79 | 48.10 | 46.79 | 47.87 | 361,290 | +0.92(+1.97%) |
Jul 17, 2023 | 46.88 | 47.42 | 46.63 | 46.95 | 357,706 | +0.08(+0.17%) |
Jul 14, 2023 | 47.05 | 47.09 | 46.20 | 46.87 | 370,661 | -0.06(-0.13%) |
Jul 13, 2023 | 46.70 | 47.12 | 46.56 | 46.93 | 479,613 | +0.04(+0.08%) |
Jul 12, 2023 | 47.12 | 47.51 | 46.66 | 46.89 | 393,577 | +0.44(+0.95%) |
Jul 11, 2023 | 46.01 | 46.68 | 46.01 | 46.45 | 963,667 | +0.22(+0.47%) |
Jul 10, 2023 | 46.29 | 46.92 | 46.14 | 46.23 | 469,623 | -0.11(-0.23%) |
Jul 07, 2023 | 46.18 | 46.75 | 46.02 | 46.34 | 886,257 | -0.82(-1.73%) |
Jul 06, 2023 | 46.66 | 47.25 | 46.49 | 47.15 | 415,115 | -0.02(-0.04%) |
Jul 05, 2023 | 46.85 | 47.52 | 46.53 | 47.17 | 579,170 | +0.04(+0.08%) |