Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.33 | 54.33 | 53.00 | 53.46 | 1,474,923 | -0.21(-0.39%) |
Sep 28, 2023 | 52.91 | 54.07 | 52.29 | 53.67 | 1,029,346 | -0.21(-0.38%) |
Sep 27, 2023 | 54.08 | 54.50 | 53.45 | 53.87 | 994,643 | +0.21(+0.39%) |
Sep 26, 2023 | 52.08 | 54.52 | 52.08 | 53.67 | 1,400,401 | +1.11(+2.11%) |
Sep 25, 2023 | 51.76 | 52.89 | 52.42 | 52.56 | 1,326,402 | +0.74(+1.43%) |
Sep 22, 2023 | 52.06 | 52.90 | 51.56 | 51.82 | 1,372,134 | +0.08(+0.15%) |
Sep 21, 2023 | 51.19 | 52.62 | 50.71 | 51.74 | 1,389,076 | +1.29(+2.57%) |
Sep 20, 2023 | 51.44 | 51.97 | 50.43 | 50.45 | 1,197,626 | -0.81(-1.58%) |
Sep 19, 2023 | 53.70 | 53.97 | 51.24 | 51.26 | 1,088,833 | -1.94(-3.64%) |
Sep 18, 2023 | 52.11 | 53.65 | 52.07 | 53.19 | 883,242 | +1.38(+2.67%) |
Sep 15, 2023 | 52.13 | 52.61 | 51.76 | 51.81 | 1,594,036 | -0.42(-0.81%) |
Sep 14, 2023 | 51.21 | 53.23 | 51.19 | 52.23 | 1,490,373 | +1.85(+3.67%) |
Sep 13, 2023 | 50.89 | 51.66 | 50.03 | 50.39 | 916,717 | -0.33(-0.64%) |
Sep 12, 2023 | 50.56 | 50.96 | 49.84 | 50.71 | 786,599 | +0.65(+1.30%) |
Sep 11, 2023 | 51.07 | 51.24 | 49.41 | 50.06 | 901,321 | -0.79(-1.55%) |
Sep 08, 2023 | 48.13 | 51.06 | 48.13 | 50.85 | 1,253,533 | +2.68(+5.56%) |
Sep 07, 2023 | 47.72 | 48.39 | 47.38 | 48.17 | 645,961 | +0.29(+0.60%) |
Sep 06, 2023 | 48.30 | 48.65 | 47.32 | 47.89 | 1,038,936 | +0.06(+0.12%) |
Sep 05, 2023 | 48.70 | 48.70 | 47.31 | 47.83 | 1,449,621 | -1.83(-3.68%) |
Sep 01, 2023 | 50.58 | 50.87 | 49.45 | 49.66 | 961,209 | -0.24(-0.48%) |
Aug 31, 2023 | 51.37 | 51.37 | 49.78 | 49.89 | 792,774 | -1.55(-3.01%) |
Aug 30, 2023 | 50.80 | 51.79 | 50.65 | 51.44 | 773,471 | +0.33(+0.64%) |
Aug 29, 2023 | 50.61 | 51.32 | 50.23 | 51.12 | 881,526 | +0.87(+1.73%) |
Aug 28, 2023 | 49.89 | 50.95 | 49.84 | 50.25 | 910,985 | +0.59(+1.19%) |
Aug 25, 2023 | 50.27 | 50.58 | 49.21 | 49.66 | 939,717 | -0.54(-1.08%) |
Aug 24, 2023 | 50.58 | 51.14 | 50.17 | 50.20 | 494,541 | -0.38(-0.74%) |
Aug 23, 2023 | 50.63 | 50.76 | 49.49 | 50.58 | 976,016 | -0.51(-1.01%) |
Aug 22, 2023 | 51.34 | 51.90 | 51.08 | 51.09 | 724,401 | -0.17(-0.33%) |
Aug 21, 2023 | 52.09 | 52.53 | 51.13 | 51.26 | 838,278 | -0.45(-0.88%) |
Aug 18, 2023 | 50.13 | 52.00 | 49.94 | 51.71 | 1,015,892 | +0.70(+1.37%) |
Aug 17, 2023 | 51.27 | 51.99 | 50.34 | 51.01 | 1,204,591 | +0.46(+0.92%) |
Aug 16, 2023 | 50.39 | 51.54 | 50.38 | 50.55 | 1,713,808 | +0.62(+1.25%) |
Aug 15, 2023 | 48.95 | 50.18 | 48.88 | 49.92 | 1,219,118 | +0.51(+1.04%) |
Aug 14, 2023 | 49.46 | 49.59 | 48.24 | 49.41 | 933,462 | -0.32(-0.64%) |
Aug 11, 2023 | 48.90 | 49.91 | 48.65 | 49.73 | 976,956 | +0.63(+1.28%) |
Aug 10, 2023 | 49.61 | 49.96 | 48.94 | 49.10 | 798,428 | -0.13(-0.26%) |
Aug 09, 2023 | 48.30 | 50.02 | 48.30 | 49.22 | 981,025 | +1.22(+2.54%) |
Aug 08, 2023 | 48.26 | 48.44 | 47.25 | 48.01 | 1,098,080 | -1.08(-2.20%) |
Aug 07, 2023 | 48.79 | 49.30 | 48.23 | 49.09 | 1,327,213 | +0.29(+0.60%) |
Aug 04, 2023 | 49.46 | 49.69 | 48.32 | 48.79 | 1,278,246 | -0.26(-0.52%) |
Aug 03, 2023 | 48.36 | 49.46 | 47.30 | 49.05 | 1,784,869 | +0.85(+1.75%) |
Aug 02, 2023 | 45.71 | 49.40 | 45.58 | 48.20 | 2,638,057 | +1.60(+3.44%) |
Aug 01, 2023 | 46.16 | 46.89 | 45.16 | 46.60 | 1,657,158 | +0.36(+0.79%) |
Jul 31, 2023 | 45.95 | 46.62 | 45.55 | 46.24 | 1,722,895 | +1.10(+2.44%) |
Jul 28, 2023 | 42.53 | 45.20 | 42.47 | 45.14 | 1,654,274 | +2.65(+6.25%) |
Jul 27, 2023 | 42.34 | 43.28 | 42.19 | 42.48 | 1,529,077 | +0.16(+0.37%) |
Jul 26, 2023 | 41.38 | 42.96 | 41.37 | 42.32 | 656,030 | +0.54(+1.29%) |
Jul 25, 2023 | 41.88 | 42.85 | 41.76 | 41.78 | 708,407 | -0.24(-0.56%) |
Jul 24, 2023 | 40.79 | 42.22 | 40.72 | 42.02 | 992,077 | +1.71(+4.24%) |
Jul 21, 2023 | 40.38 | 40.80 | 39.65 | 40.31 | 1,833,701 | -1.33(-3.19%) |
Jul 20, 2023 | 42.02 | 42.16 | 41.31 | 41.64 | 640,876 | +0.08(+0.19%) |
Jul 19, 2023 | 41.58 | 42.04 | 41.34 | 41.56 | 892,824 | -0.03(-0.07%) |
Jul 18, 2023 | 41.62 | 42.21 | 41.34 | 41.59 | 900,142 | -0.41(-0.98%) |
Jul 17, 2023 | 41.75 | 42.48 | 41.49 | 42.00 | 1,133,329 | +0.59(+1.42%) |
Jul 14, 2023 | 43.32 | 43.48 | 40.94 | 41.41 | 2,067,704 | -2.32(-5.30%) |
Jul 13, 2023 | 44.12 | 44.12 | 43.54 | 43.73 | 972,383 | -0.10(-0.22%) |
Jul 12, 2023 | 44.28 | 44.44 | 43.68 | 43.83 | 668,143 | -0.25(-0.56%) |
Jul 11, 2023 | 44.13 | 44.34 | 43.53 | 44.07 | 1,103,175 | +0.37(+0.85%) |
Jul 10, 2023 | 44.41 | 44.82 | 43.35 | 43.70 | 685,448 | -1.14(-2.54%) |
Jul 07, 2023 | 43.65 | 45.19 | 43.52 | 44.84 | 1,192,200 | +1.50(+3.47%) |
Jul 06, 2023 | 45.21 | 45.21 | 43.07 | 43.34 | 899,280 | -2.03(-4.48%) |
Jul 05, 2023 | 44.36 | 46.41 | 44.00 | 45.37 | 1,007,205 | +0.35(+0.79%) |