Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 47.56 | 47.92 | 45.91 | 46.16 | 2,001,147 | -0.41(-0.88%) |
Sep 28, 2023 | 46.16 | 46.76 | 45.84 | 46.57 | 1,633,917 | +0.49(+1.06%) |
Sep 27, 2023 | 45.51 | 46.38 | 45.13 | 46.08 | 4,044,180 | +0.73(+1.61%) |
Sep 26, 2023 | 45.19 | 45.75 | 45.06 | 45.35 | 2,231,440 | -0.11(-0.24%) |
Sep 25, 2023 | 45.01 | 45.53 | 45.26 | 45.46 | 1,716,970 | +0.24(+0.53%) |
Sep 22, 2023 | 46.37 | 46.86 | 45.02 | 45.22 | 2,055,857 | -0.81(-1.76%) |
Sep 21, 2023 | 46.83 | 46.99 | 45.93 | 46.03 | 2,502,518 | -1.75(-3.66%) |
Sep 20, 2023 | 47.59 | 48.94 | 47.37 | 47.78 | 2,225,330 | +0.41(+0.87%) |
Sep 19, 2023 | 46.99 | 47.54 | 46.78 | 47.37 | 1,908,913 | +0.22(+0.47%) |
Sep 18, 2023 | 47.34 | 47.77 | 46.74 | 47.15 | 3,067,802 | -0.28(-0.59%) |
Sep 15, 2023 | 48.36 | 48.50 | 46.97 | 47.43 | 7,054,696 | -1.38(-2.83%) |
Sep 14, 2023 | 50.04 | 50.37 | 48.71 | 48.81 | 2,808,177 | -1.05(-2.11%) |
Sep 13, 2023 | 51.94 | 52.20 | 49.78 | 49.86 | 2,014,374 | -1.96(-3.78%) |
Sep 12, 2023 | 50.84 | 52.10 | 50.49 | 51.82 | 1,710,333 | +0.73(+1.43%) |
Sep 11, 2023 | 51.19 | 51.70 | 51.05 | 51.09 | 988,192 | +0.18(+0.35%) |
Sep 08, 2023 | 51.74 | 52.10 | 50.17 | 50.91 | 1,620,138 | -0.71(-1.38%) |
Sep 07, 2023 | 51.49 | 51.72 | 50.67 | 51.62 | 1,605,735 | -0.43(-0.83%) |
Sep 06, 2023 | 52.38 | 52.67 | 51.44 | 52.05 | 1,728,625 | -0.33(-0.63%) |
Sep 05, 2023 | 52.20 | 52.98 | 51.82 | 52.38 | 1,913,594 | -0.14(-0.27%) |
Sep 01, 2023 | 52.50 | 53.33 | 52.15 | 52.52 | 1,523,373 | +0.36(+0.69%) |
Aug 31, 2023 | 52.63 | 53.08 | 52.14 | 52.16 | 2,638,526 | -0.34(-0.65%) |
Aug 30, 2023 | 50.97 | 53.10 | 50.82 | 52.50 | 2,311,694 | +1.52(+2.98%) |
Aug 29, 2023 | 50.50 | 51.79 | 50.27 | 50.98 | 1,564,458 | +0.49(+0.97%) |
Aug 28, 2023 | 50.09 | 51.04 | 50.03 | 50.49 | 2,402,086 | +0.52(+1.04%) |
Aug 25, 2023 | 50.14 | 50.80 | 49.37 | 49.97 | 1,895,912 | -0.19(-0.38%) |
Aug 24, 2023 | 50.13 | 50.61 | 49.09 | 50.16 | 2,326,644 | +0.08(+0.16%) |
Aug 23, 2023 | 49.65 | 50.88 | 49.32 | 50.08 | 1,867,583 | +0.18(+0.36%) |
Aug 22, 2023 | 49.66 | 50.46 | 49.37 | 49.90 | 2,604,609 | +0.77(+1.57%) |
Aug 21, 2023 | 50.84 | 51.32 | 49.03 | 49.13 | 2,194,794 | -1.74(-3.42%) |
Aug 18, 2023 | 49.87 | 51.09 | 49.63 | 50.87 | 2,888,228 | +0.19(+0.37%) |
Aug 17, 2023 | 51.61 | 52.37 | 50.68 | 50.68 | 4,379,935 | -0.89(-1.73%) |
Aug 16, 2023 | 54.41 | 54.71 | 51.53 | 51.57 | 4,443,709 | -3.20(-5.84%) |
Aug 15, 2023 | 55.80 | 56.36 | 54.53 | 54.77 | 2,163,733 | -1.52(-2.70%) |
Aug 14, 2023 | 55.71 | 56.41 | 55.51 | 56.29 | 1,871,396 | -0.04(-0.07%) |
Aug 11, 2023 | 54.97 | 56.35 | 54.64 | 56.33 | 2,075,142 | +0.43(+0.77%) |
Aug 10, 2023 | 56.87 | 56.95 | 55.05 | 55.90 | 2,097,719 | -0.27(-0.48%) |
Aug 09, 2023 | 56.90 | 57.05 | 55.55 | 56.17 | 2,327,909 | -0.61(-1.07%) |
Aug 08, 2023 | 54.85 | 57.03 | 54.69 | 56.78 | 2,735,049 | +0.79(+1.41%) |
Aug 07, 2023 | 56.43 | 56.43 | 54.63 | 55.99 | 2,820,584 | -0.34(-0.60%) |
Aug 04, 2023 | 54.66 | 57.19 | 53.77 | 56.33 | 5,270,710 | +1.33(+2.42%) |
Aug 03, 2023 | 51.87 | 55.27 | 51.17 | 55.00 | 3,932,374 | +0.77(+1.42%) |
Aug 02, 2023 | 54.00 | 55.31 | 53.70 | 54.23 | 3,920,175 | -1.09(-1.97%) |
Aug 01, 2023 | 53.45 | 55.75 | 52.91 | 55.32 | 3,141,673 | +1.16(+2.14%) |
Jul 31, 2023 | 54.08 | 55.00 | 53.98 | 54.16 | 2,206,242 | +0.65(+1.21%) |
Jul 28, 2023 | 53.28 | 53.75 | 52.67 | 53.51 | 1,311,318 | +1.34(+2.57%) |
Jul 27, 2023 | 54.00 | 54.46 | 52.05 | 52.17 | 1,647,242 | -1.48(-2.76%) |
Jul 26, 2023 | 53.77 | 53.91 | 52.72 | 53.65 | 1,336,003 | +0.36(+0.68%) |
Jul 25, 2023 | 53.49 | 54.24 | 53.23 | 53.29 | 1,213,243 | -0.25(-0.47%) |
Jul 24, 2023 | 52.59 | 54.07 | 52.48 | 53.54 | 2,098,484 | +1.12(+2.14%) |
Jul 21, 2023 | 53.17 | 53.50 | 52.10 | 52.42 | 1,427,325 | -0.35(-0.66%) |
Jul 20, 2023 | 53.91 | 54.64 | 52.37 | 52.77 | 2,168,087 | -1.87(-3.42%) |
Jul 19, 2023 | 54.74 | 55.20 | 54.10 | 54.64 | 5,124,193 | +0.20(+0.37%) |
Jul 18, 2023 | 54.06 | 54.68 | 53.70 | 54.44 | 1,836,898 | +0.69(+1.28%) |
Jul 17, 2023 | 53.05 | 53.85 | 52.69 | 53.75 | 1,612,989 | +0.52(+0.98%) |
Jul 14, 2023 | 54.21 | 54.61 | 52.76 | 53.23 | 2,900,316 | -0.94(-1.74%) |
Jul 13, 2023 | 53.23 | 54.53 | 53.16 | 54.17 | 2,931,070 | +1.27(+2.40%) |
Jul 12, 2023 | 53.29 | 54.44 | 52.50 | 52.90 | 3,384,508 | +0.62(+1.19%) |
Jul 11, 2023 | 50.64 | 53.21 | 50.09 | 52.28 | 8,514,780 | +4.37(+9.12%) |
Jul 10, 2023 | 47.25 | 48.65 | 47.02 | 47.91 | 1,803,770 | +0.09(+0.19%) |
Jul 07, 2023 | 47.52 | 48.56 | 47.50 | 47.82 | 2,190,333 | +0.26(+0.55%) |
Jul 06, 2023 | 48.73 | 48.82 | 47.19 | 47.56 | 2,645,289 | -1.92(-3.88%) |
Jul 05, 2023 | 50.85 | 51.19 | 48.58 | 49.48 | 3,047,895 | -2.05(-3.98%) |