Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 47.53 | 47.70 | 45.67 | 45.99 | 524,136 | -1.31(-2.77%) |
Sep 28, 2023 | 46.61 | 48.06 | 46.56 | 47.30 | 387,280 | +0.80(+1.72%) |
Sep 27, 2023 | 45.80 | 46.53 | 45.70 | 46.50 | 377,317 | +0.99(+2.18%) |
Sep 26, 2023 | 45.74 | 46.35 | 45.15 | 45.51 | 477,768 | -0.37(-0.81%) |
Sep 25, 2023 | 45.48 | 45.98 | 45.65 | 45.88 | 158,945 | +0.37(+0.81%) |
Sep 22, 2023 | 46.12 | 46.13 | 45.27 | 45.51 | 160,841 | -0.15(-0.33%) |
Sep 21, 2023 | 45.71 | 46.11 | 44.86 | 45.66 | 514,613 | -0.54(-1.17%) |
Sep 20, 2023 | 46.44 | 47.54 | 46.14 | 46.20 | 319,859 | +0.16(+0.35%) |
Sep 19, 2023 | 46.25 | 46.40 | 45.46 | 46.04 | 193,783 | -0.19(-0.41%) |
Sep 18, 2023 | 45.88 | 47.00 | 45.88 | 46.23 | 258,916 | +0.46(+1.01%) |
Sep 15, 2023 | 47.00 | 47.00 | 45.10 | 45.77 | 855,151 | -1.30(-2.76%) |
Sep 14, 2023 | 46.68 | 47.22 | 46.14 | 47.07 | 489,571 | +0.77(+1.66%) |
Sep 13, 2023 | 46.70 | 48.40 | 46.16 | 46.30 | 4,332,309 | -0.34(-0.73%) |
Sep 12, 2023 | 47.47 | 48.12 | 45.37 | 46.64 | 2,086,021 | -4.73(-9.21%) |
Sep 11, 2023 | 50.21 | 51.94 | 49.87 | 51.37 | 289,741 | +1.36(+2.72%) |
Sep 08, 2023 | 51.36 | 51.68 | 49.80 | 50.01 | 254,206 | -1.23(-2.40%) |
Sep 07, 2023 | 52.20 | 52.50 | 51.16 | 51.24 | 250,317 | -0.79(-1.52%) |
Sep 06, 2023 | 51.84 | 52.33 | 51.20 | 52.03 | 278,211 | +0.52(+1.01%) |
Sep 05, 2023 | 54.40 | 54.40 | 50.70 | 51.51 | 474,359 | -3.02(-5.54%) |
Sep 01, 2023 | 53.71 | 55.44 | 53.71 | 54.53 | 214,708 | +1.22(+2.29%) |
Aug 31, 2023 | 54.36 | 54.55 | 53.29 | 53.31 | 227,663 | -1.05(-1.93%) |
Aug 30, 2023 | 53.40 | 55.44 | 53.35 | 54.36 | 219,117 | +0.73(+1.36%) |
Aug 29, 2023 | 53.23 | 53.92 | 52.79 | 53.63 | 246,012 | +0.68(+1.28%) |
Aug 28, 2023 | 53.19 | 53.81 | 52.82 | 52.95 | 208,021 | -0.05(-0.09%) |
Aug 25, 2023 | 53.39 | 54.10 | 52.90 | 53.00 | 222,716 | -0.54(-1.01%) |
Aug 24, 2023 | 54.44 | 54.84 | 53.46 | 53.54 | 235,034 | -0.97(-1.78%) |
Aug 23, 2023 | 54.00 | 54.93 | 53.11 | 54.51 | 282,850 | +1.02(+1.91%) |
Aug 22, 2023 | 53.63 | 53.85 | 51.93 | 53.49 | 282,329 | +0.01(+0.02%) |
Aug 21, 2023 | 52.76 | 53.93 | 52.71 | 53.48 | 207,652 | +0.61(+1.15%) |
Aug 18, 2023 | 52.59 | 53.49 | 51.92 | 52.87 | 438,685 | -0.14(-0.26%) |
Aug 17, 2023 | 55.64 | 56.05 | 52.92 | 53.01 | 432,191 | -3.04(-5.42%) |
Aug 16, 2023 | 57.26 | 59.52 | 55.98 | 56.05 | 413,458 | -1.20(-2.10%) |
Aug 15, 2023 | 54.34 | 57.64 | 54.14 | 57.25 | 382,904 | +3.18(+5.88%) |
Aug 14, 2023 | 54.64 | 54.82 | 53.45 | 54.07 | 372,589 | -0.62(-1.13%) |
Aug 11, 2023 | 53.41 | 55.41 | 51.43 | 54.69 | 498,986 | +1.29(+2.42%) |
Aug 10, 2023 | 62.29 | 62.47 | 53.26 | 53.40 | 1,184,514 | -8.81(-14.16%) |
Aug 09, 2023 | 64.70 | 67.66 | 61.32 | 62.21 | 902,834 | -2.79(-4.29%) |
Aug 08, 2023 | 63.31 | 65.53 | 63.00 | 65.00 | 437,892 | +1.92(+3.04%) |
Aug 07, 2023 | 62.71 | 63.28 | 62.05 | 63.08 | 315,648 | +0.27(+0.43%) |
Aug 04, 2023 | 62.95 | 63.64 | 62.52 | 62.81 | 203,015 | -0.27(-0.43%) |
Aug 03, 2023 | 61.75 | 63.39 | 61.62 | 63.08 | 221,393 | +1.39(+2.25%) |
Aug 02, 2023 | 60.29 | 62.96 | 60.29 | 61.69 | 258,201 | +1.05(+1.73%) |
Aug 01, 2023 | 60.98 | 60.98 | 60.16 | 60.64 | 252,704 | -0.05(-0.08%) |
Jul 31, 2023 | 61.00 | 61.01 | 60.08 | 60.69 | 240,536 | -0.14(-0.23%) |
Jul 28, 2023 | 61.31 | 61.44 | 60.64 | 60.83 | 265,345 | +0.22(+0.36%) |
Jul 27, 2023 | 61.99 | 61.99 | 60.34 | 60.61 | 293,903 | -0.77(-1.25%) |
Jul 26, 2023 | 62.11 | 62.13 | 61.12 | 61.38 | 176,470 | -0.27(-0.44%) |
Jul 25, 2023 | 61.61 | 62.34 | 61.07 | 61.65 | 329,357 | +0.97(+1.60%) |
Jul 24, 2023 | 61.77 | 62.46 | 60.37 | 60.68 | 298,606 | -0.94(-1.53%) |
Jul 21, 2023 | 63.34 | 63.60 | 61.08 | 61.62 | 589,910 | -1.63(-2.58%) |
Jul 20, 2023 | 62.72 | 63.41 | 61.65 | 63.25 | 424,720 | +0.92(+1.48%) |
Jul 19, 2023 | 61.59 | 63.72 | 61.59 | 62.33 | 611,593 | +1.26(+2.06%) |
Jul 18, 2023 | 57.80 | 63.17 | 57.71 | 61.07 | 838,588 | +4.38(+7.73%) |
Jul 17, 2023 | 55.78 | 56.95 | 55.58 | 56.69 | 274,550 | +0.82(+1.47%) |
Jul 14, 2023 | 55.83 | 57.26 | 55.52 | 55.87 | 299,031 | +0.59(+1.07%) |
Jul 13, 2023 | 55.30 | 56.00 | 54.73 | 55.28 | 452,462 | +0.39(+0.71%) |
Jul 12, 2023 | 55.38 | 55.61 | 54.66 | 54.89 | 320,733 | -0.18(-0.33%) |
Jul 11, 2023 | 56.94 | 57.28 | 54.53 | 55.07 | 492,539 | -1.87(-3.28%) |
Jul 10, 2023 | 55.99 | 57.46 | 55.93 | 56.94 | 255,357 | +1.02(+1.82%) |
Jul 07, 2023 | 57.30 | 57.70 | 55.81 | 55.92 | 401,346 | -1.26(-2.20%) |
Jul 06, 2023 | 57.40 | 58.19 | 56.42 | 57.18 | 398,434 | -0.52(-0.90%) |
Jul 05, 2023 | 57.76 | 58.35 | 57.10 | 57.70 | 350,330 | +0.07(+0.12%) |