Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 41.28 | 41.92 | 40.76 | 41.26 | 1,041,485 | +0.01(+0.02%) |
Sep 28, 2023 | 41.03 | 42.03 | 40.33 | 41.25 | 577,029 | -0.04(-0.10%) |
Sep 27, 2023 | 41.36 | 41.69 | 40.45 | 41.29 | 712,881 | +0.43(+1.05%) |
Sep 26, 2023 | 41.08 | 41.70 | 40.18 | 40.86 | 798,652 | -0.35(-0.85%) |
Sep 25, 2023 | 41.00 | 41.26 | 40.81 | 41.21 | 1,039,252 | -0.14(-0.34%) |
Sep 22, 2023 | 42.11 | 42.50 | 41.24 | 41.35 | 1,051,378 | -0.56(-1.34%) |
Sep 21, 2023 | 44.44 | 44.44 | 41.84 | 41.91 | 1,263,078 | -3.53(-7.77%) |
Sep 20, 2023 | 47.13 | 47.13 | 45.43 | 45.44 | 539,783 | -1.07(-2.30%) |
Sep 19, 2023 | 45.51 | 47.14 | 45.35 | 46.51 | 1,118,924 | +0.32(+0.69%) |
Sep 18, 2023 | 49.14 | 49.31 | 46.10 | 46.19 | 1,377,392 | -3.54(-7.12%) |
Sep 15, 2023 | 49.46 | 49.90 | 48.53 | 49.73 | 1,463,588 | +0.24(+0.48%) |
Sep 14, 2023 | 49.00 | 49.95 | 48.66 | 49.49 | 777,757 | +0.70(+1.43%) |
Sep 13, 2023 | 49.00 | 51.35 | 48.76 | 48.79 | 991,545 | -0.84(-1.69%) |
Sep 12, 2023 | 47.24 | 49.76 | 47.24 | 49.63 | 788,071 | +1.63(+3.40%) |
Sep 11, 2023 | 47.71 | 48.54 | 47.46 | 48.00 | 581,565 | +0.64(+1.35%) |
Sep 08, 2023 | 49.83 | 49.98 | 47.26 | 47.36 | 1,079,932 | -2.82(-5.62%) |
Sep 07, 2023 | 51.51 | 51.59 | 49.94 | 50.18 | 1,016,857 | -1.99(-3.81%) |
Sep 06, 2023 | 52.51 | 52.73 | 51.49 | 52.17 | 770,450 | -0.31(-0.59%) |
Sep 05, 2023 | 53.48 | 54.30 | 52.30 | 52.48 | 1,144,444 | -1.57(-2.90%) |
Sep 01, 2023 | 52.72 | 54.87 | 52.66 | 54.05 | 1,269,605 | +2.20(+4.24%) |
Aug 31, 2023 | 51.70 | 52.55 | 51.19 | 51.85 | 905,347 | +0.30(+0.58%) |
Aug 30, 2023 | 49.33 | 51.62 | 48.87 | 51.55 | 1,119,325 | +2.17(+4.39%) |
Aug 29, 2023 | 47.23 | 49.84 | 46.79 | 49.38 | 589,177 | +2.14(+4.53%) |
Aug 28, 2023 | 48.29 | 48.29 | 46.82 | 47.24 | 474,317 | -0.65(-1.36%) |
Aug 25, 2023 | 47.60 | 48.25 | 47.07 | 47.89 | 915,369 | +0.21(+0.44%) |
Aug 24, 2023 | 47.96 | 49.06 | 47.58 | 47.68 | 1,251,746 | -0.05(-0.10%) |
Aug 23, 2023 | 46.50 | 48.17 | 46.31 | 47.73 | 531,880 | +1.45(+3.13%) |
Aug 22, 2023 | 46.49 | 46.66 | 45.23 | 46.28 | 982,707 | -0.03(-0.06%) |
Aug 21, 2023 | 45.75 | 46.55 | 45.28 | 46.31 | 888,982 | +0.63(+1.38%) |
Aug 18, 2023 | 45.42 | 46.44 | 44.89 | 45.68 | 1,186,346 | -0.53(-1.15%) |
Aug 17, 2023 | 47.61 | 47.76 | 46.18 | 46.21 | 777,484 | -1.67(-3.49%) |
Aug 16, 2023 | 48.50 | 48.50 | 47.42 | 47.88 | 770,652 | -0.85(-1.74%) |
Aug 15, 2023 | 49.67 | 49.77 | 48.56 | 48.73 | 985,046 | -1.39(-2.77%) |
Aug 14, 2023 | 49.94 | 50.46 | 49.44 | 50.12 | 476,051 | -0.46(-0.91%) |
Aug 11, 2023 | 51.00 | 51.80 | 50.49 | 50.58 | 517,784 | -1.33(-2.56%) |
Aug 10, 2023 | 52.50 | 53.11 | 51.49 | 51.91 | 787,524 | -0.44(-0.84%) |
Aug 09, 2023 | 54.21 | 54.81 | 52.21 | 52.35 | 645,306 | -1.85(-3.41%) |
Aug 08, 2023 | 54.31 | 54.52 | 52.86 | 54.20 | 1,141,957 | -1.50(-2.69%) |
Aug 07, 2023 | 56.47 | 57.04 | 54.81 | 55.70 | 1,517,356 | -0.34(-0.61%) |
Aug 04, 2023 | 56.24 | 57.68 | 54.85 | 56.04 | 3,398,101 | -2.45(-4.19%) |
Aug 03, 2023 | 58.06 | 60.02 | 57.37 | 58.49 | 1,142,477 | -0.21(-0.36%) |
Aug 02, 2023 | 61.05 | 61.05 | 58.17 | 58.70 | 1,673,016 | -3.55(-5.70%) |
Aug 01, 2023 | 62.15 | 62.76 | 61.08 | 62.25 | 684,348 | -0.73(-1.16%) |
Jul 31, 2023 | 63.05 | 63.57 | 62.40 | 62.98 | 1,029,190 | +0.07(+0.11%) |
Jul 28, 2023 | 61.83 | 63.52 | 61.35 | 62.91 | 908,207 | +2.48(+4.10%) |
Jul 27, 2023 | 61.70 | 61.77 | 60.24 | 60.43 | 761,770 | -0.31(-0.51%) |
Jul 26, 2023 | 60.41 | 60.90 | 59.27 | 60.74 | 717,165 | -0.12(-0.20%) |
Jul 25, 2023 | 59.39 | 61.92 | 59.39 | 60.86 | 664,593 | +1.00(+1.67%) |
Jul 24, 2023 | 60.08 | 61.19 | 59.67 | 59.86 | 964,527 | -0.10(-0.17%) |
Jul 21, 2023 | 59.14 | 60.17 | 58.19 | 59.96 | 527,704 | +1.46(+2.50%) |
Jul 20, 2023 | 59.61 | 60.62 | 58.30 | 58.50 | 871,226 | -1.63(-2.71%) |
Jul 19, 2023 | 58.69 | 60.17 | 58.50 | 60.13 | 937,451 | +1.72(+2.94%) |
Jul 18, 2023 | 59.28 | 59.54 | 57.27 | 58.41 | 696,550 | -0.59(-1.00%) |
Jul 17, 2023 | 57.81 | 59.11 | 57.08 | 59.00 | 633,137 | +0.90(+1.55%) |
Jul 14, 2023 | 57.68 | 58.75 | 56.99 | 58.10 | 1,059,425 | +0.48(+0.83%) |
Jul 13, 2023 | 58.75 | 58.75 | 56.69 | 57.62 | 1,154,260 | -1.92(-3.22%) |
Jul 12, 2023 | 59.99 | 60.00 | 58.88 | 59.54 | 971,065 | +0.97(+1.66%) |
Jul 11, 2023 | 58.10 | 58.82 | 57.11 | 58.57 | 940,118 | +0.53(+0.91%) |
Jul 10, 2023 | 54.02 | 58.86 | 54.02 | 58.04 | 1,237,657 | +4.14(+7.68%) |
Jul 07, 2023 | 52.94 | 54.56 | 52.94 | 53.90 | 635,920 | +0.93(+1.76%) |
Jul 06, 2023 | 52.82 | 53.57 | 52.01 | 52.97 | 586,802 | -0.93(-1.73%) |
Jul 05, 2023 | 56.57 | 56.57 | 53.81 | 53.90 | 740,235 | -2.84(-5.01%) |