Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.16 | 46.36 | 45.30 | 45.53 | 1,979,732 | -0.18(-0.39%) |
Sep 28, 2023 | 45.64 | 46.05 | 45.21 | 45.71 | 1,878,367 | -0.07(-0.15%) |
Sep 27, 2023 | 45.71 | 46.18 | 45.12 | 45.78 | 1,937,196 | +0.15(+0.33%) |
Sep 26, 2023 | 45.44 | 46.46 | 45.19 | 45.63 | 902,295 | -0.16(-0.35%) |
Sep 25, 2023 | 45.05 | 46.23 | 44.65 | 45.79 | 1,962,607 | +0.45(+0.99%) |
Sep 22, 2023 | 46.77 | 46.77 | 45.22 | 45.34 | 1,642,151 | -1.21(-2.60%) |
Sep 21, 2023 | 47.87 | 47.87 | 46.40 | 46.55 | 1,628,993 | -1.70(-3.52%) |
Sep 20, 2023 | 48.03 | 49.16 | 47.57 | 48.25 | 1,242,778 | +0.73(+1.54%) |
Sep 19, 2023 | 47.10 | 47.99 | 46.79 | 47.52 | 1,893,107 | +0.33(+0.70%) |
Sep 18, 2023 | 49.05 | 49.21 | 47.00 | 47.19 | 2,220,985 | -1.97(-4.01%) |
Sep 15, 2023 | 49.57 | 50.32 | 49.10 | 49.16 | 3,824,187 | -0.51(-1.03%) |
Sep 14, 2023 | 49.14 | 49.86 | 48.63 | 49.67 | 1,367,223 | +0.85(+1.74%) |
Sep 13, 2023 | 48.09 | 49.03 | 48.09 | 48.82 | 1,656,105 | +0.53(+1.10%) |
Sep 12, 2023 | 48.44 | 49.48 | 48.19 | 48.29 | 1,521,944 | -0.73(-1.49%) |
Sep 11, 2023 | 48.10 | 50.41 | 48.02 | 49.02 | 1,482,668 | +0.54(+1.11%) |
Sep 08, 2023 | 48.94 | 49.17 | 48.18 | 48.48 | 1,071,572 | -0.48(-0.98%) |
Sep 07, 2023 | 49.29 | 49.60 | 48.54 | 48.96 | 1,639,666 | -0.74(-1.49%) |
Sep 06, 2023 | 49.99 | 50.30 | 49.46 | 49.70 | 1,499,299 | -0.37(-0.74%) |
Sep 05, 2023 | 51.56 | 51.79 | 50.03 | 50.07 | 3,386,830 | -0.13(-0.26%) |
Sep 01, 2023 | 50.52 | 51.00 | 49.47 | 50.20 | 2,290,608 | +0.23(+0.46%) |
Aug 31, 2023 | 49.07 | 50.56 | 48.92 | 49.97 | 2,494,563 | +0.99(+2.02%) |
Aug 30, 2023 | 47.86 | 49.06 | 47.36 | 48.98 | 3,061,713 | +1.17(+2.45%) |
Aug 29, 2023 | 47.96 | 49.99 | 47.56 | 47.81 | 6,527,686 | +2.17(+4.75%) |
Aug 28, 2023 | 44.94 | 45.94 | 44.66 | 45.64 | 1,845,303 | +0.75(+1.67%) |
Aug 25, 2023 | 44.87 | 45.30 | 43.30 | 44.89 | 2,445,361 | +0.29(+0.65%) |
Aug 24, 2023 | 45.39 | 45.39 | 43.75 | 44.60 | 1,535,461 | -0.76(-1.68%) |
Aug 23, 2023 | 44.72 | 45.41 | 44.27 | 45.36 | 1,779,172 | +0.95(+2.14%) |
Aug 22, 2023 | 45.44 | 45.54 | 44.25 | 44.41 | 1,480,407 | -0.99(-2.18%) |
Aug 21, 2023 | 44.50 | 45.41 | 44.50 | 45.40 | 1,867,090 | +1.04(+2.34%) |
Aug 18, 2023 | 43.87 | 44.38 | 42.40 | 44.36 | 4,680,963 | +0.16(+0.36%) |
Aug 17, 2023 | 45.01 | 45.79 | 44.02 | 44.20 | 1,210,727 | -0.89(-1.97%) |
Aug 16, 2023 | 45.12 | 45.70 | 44.72 | 45.09 | 1,475,943 | -0.34(-0.75%) |
Aug 15, 2023 | 45.00 | 45.88 | 44.74 | 45.43 | 1,426,332 | +0.14(+0.31%) |
Aug 14, 2023 | 45.50 | 45.53 | 44.86 | 45.29 | 1,403,607 | -0.70(-1.52%) |
Aug 11, 2023 | 46.04 | 46.30 | 45.82 | 45.99 | 1,116,163 | -0.34(-0.73%) |
Aug 10, 2023 | 45.87 | 46.87 | 45.66 | 46.33 | 1,417,341 | +0.81(+1.78%) |
Aug 09, 2023 | 47.02 | 47.06 | 44.96 | 45.52 | 2,395,621 | -1.72(-3.64%) |
Aug 08, 2023 | 45.30 | 47.94 | 45.20 | 47.24 | 2,760,224 | +1.94(+4.28%) |
Aug 07, 2023 | 45.75 | 46.11 | 45.02 | 45.30 | 1,427,012 | -0.44(-0.96%) |
Aug 04, 2023 | 45.61 | 46.95 | 45.41 | 45.74 | 1,614,823 | -0.33(-0.72%) |
Aug 03, 2023 | 46.28 | 46.89 | 45.84 | 46.07 | 1,685,811 | -0.47(-1.01%) |
Aug 02, 2023 | 46.00 | 47.27 | 45.86 | 46.54 | 2,191,287 | +0.03(+0.06%) |
Aug 01, 2023 | 48.00 | 48.14 | 46.14 | 46.51 | 2,228,024 | -2.01(-4.14%) |
Jul 31, 2023 | 48.11 | 48.92 | 47.95 | 48.52 | 1,699,107 | +0.34(+0.71%) |
Jul 28, 2023 | 48.83 | 48.83 | 47.46 | 48.18 | 1,515,741 | +0.54(+1.13%) |
Jul 27, 2023 | 49.08 | 49.12 | 47.59 | 47.64 | 1,636,468 | -1.26(-2.58%) |
Jul 26, 2023 | 47.97 | 49.05 | 47.67 | 48.90 | 1,649,255 | +0.70(+1.45%) |
Jul 25, 2023 | 47.46 | 49.11 | 47.46 | 48.20 | 1,686,737 | +0.26(+0.54%) |
Jul 24, 2023 | 47.43 | 49.03 | 47.40 | 47.94 | 2,198,821 | +0.35(+0.74%) |
Jul 21, 2023 | 46.86 | 48.37 | 45.38 | 47.59 | 3,282,726 | +0.01(+0.02%) |
Jul 20, 2023 | 49.26 | 49.26 | 47.00 | 47.58 | 7,265,901 | +1.26(+2.72%) |
Jul 19, 2023 | 46.17 | 46.59 | 45.73 | 46.32 | 2,310,845 | +0.53(+1.16%) |
Jul 18, 2023 | 46.52 | 46.82 | 44.65 | 45.79 | 2,692,203 | -0.67(-1.44%) |
Jul 17, 2023 | 46.46 | 46.62 | 45.54 | 46.46 | 2,490,732 | -0.19(-0.41%) |
Jul 14, 2023 | 46.34 | 47.08 | 46.05 | 46.65 | 2,410,330 | +0.40(+0.86%) |
Jul 13, 2023 | 46.49 | 46.54 | 45.61 | 46.25 | 1,792,609 | +0.05(+0.11%) |
Jul 12, 2023 | 46.35 | 46.59 | 45.74 | 46.20 | 1,807,603 | +0.81(+1.78%) |
Jul 11, 2023 | 45.68 | 46.75 | 45.29 | 45.39 | 3,369,674 | -0.18(-0.39%) |
Jul 10, 2023 | 44.50 | 45.87 | 44.30 | 45.57 | 3,038,403 | +0.89(+1.99%) |
Jul 07, 2023 | 44.28 | 45.03 | 44.27 | 44.68 | 3,060,333 | +0.26(+0.59%) |
Jul 06, 2023 | 43.85 | 44.89 | 43.13 | 44.42 | 3,801,829 | -0.34(-0.76%) |
Jul 05, 2023 | 44.00 | 45.00 | 43.67 | 44.76 | 3,082,795 | +0.47(+1.06%) |