Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 51.49 | 51.62 | 50.89 | 50.91 | 566,112 | -0.23(-0.44%) |
Sep 28, 2023 | 51.40 | 51.90 | 51.11 | 51.14 | 410,926 | -0.05(-0.11%) |
Sep 27, 2023 | 51.01 | 51.33 | 50.86 | 51.19 | 588,093 | +0.48(+0.94%) |
Sep 26, 2023 | 50.81 | 51.34 | 50.69 | 50.71 | 424,349 | -0.40(-0.78%) |
Sep 25, 2023 | 50.47 | 51.21 | 50.39 | 51.11 | 354,383 | +0.44(+0.86%) |
Sep 22, 2023 | 51.19 | 51.36 | 50.55 | 50.68 | 472,061 | -0.48(-0.93%) |
Sep 21, 2023 | 51.82 | 52.00 | 51.13 | 51.15 | 275,574 | -0.61(-1.18%) |
Sep 20, 2023 | 52.26 | 52.61 | 51.75 | 51.76 | 380,879 | -0.37(-0.71%) |
Sep 19, 2023 | 53.42 | 53.46 | 52.11 | 52.13 | 543,340 | -1.06(-1.99%) |
Sep 18, 2023 | 52.78 | 53.19 | 52.16 | 53.19 | 648,636 | +0.52(+1.00%) |
Sep 15, 2023 | 52.73 | 52.85 | 52.35 | 52.67 | 1,473,987 | -0.17(-0.31%) |
Sep 14, 2023 | 51.97 | 53.01 | 51.97 | 52.83 | 824,723 | +1.48(+2.88%) |
Sep 13, 2023 | 50.81 | 51.39 | 50.26 | 51.36 | 400,519 | +0.67(+1.32%) |
Sep 12, 2023 | 50.10 | 50.90 | 49.90 | 50.69 | 313,705 | +0.57(+1.14%) |
Sep 11, 2023 | 50.45 | 50.48 | 50.04 | 50.11 | 402,653 | -0.27(-0.54%) |
Sep 08, 2023 | 50.30 | 50.43 | 49.90 | 50.38 | 271,352 | +0.41(+0.82%) |
Sep 07, 2023 | 50.26 | 50.97 | 49.78 | 49.98 | 1,016,569 | +0.02(+0.04%) |
Sep 06, 2023 | 50.40 | 50.53 | 49.89 | 49.96 | 450,247 | -0.55(-1.10%) |
Sep 05, 2023 | 52.04 | 52.31 | 50.39 | 50.51 | 438,911 | -1.71(-3.27%) |
Sep 01, 2023 | 52.57 | 52.86 | 51.98 | 52.22 | 319,179 | +0.01(+0.02%) |
Aug 31, 2023 | 51.90 | 52.33 | 51.60 | 52.21 | 837,724 | +0.54(+1.05%) |
Aug 30, 2023 | 51.54 | 51.92 | 51.41 | 51.67 | 378,272 | +0.09(+0.17%) |
Aug 29, 2023 | 51.70 | 51.70 | 51.13 | 51.58 | 376,219 | +0.05(+0.09%) |
Aug 28, 2023 | 51.60 | 52.16 | 51.31 | 51.53 | 347,493 | +0.17(+0.32%) |
Aug 25, 2023 | 51.69 | 51.74 | 51.03 | 51.37 | 360,186 | -0.03(-0.06%) |
Aug 24, 2023 | 51.66 | 52.11 | 51.28 | 51.39 | 532,983 | -0.48(-0.92%) |
Aug 23, 2023 | 51.43 | 51.89 | 51.06 | 51.87 | 368,996 | +0.64(+1.25%) |
Aug 22, 2023 | 52.16 | 52.35 | 51.12 | 51.23 | 348,142 | -0.85(-1.62%) |
Aug 21, 2023 | 51.98 | 52.11 | 51.45 | 52.07 | 575,696 | +0.00(+0.00%) |
Aug 18, 2023 | 51.85 | 52.18 | 51.67 | 52.07 | 500,764 | +0.07(+0.13%) |
Aug 17, 2023 | 52.07 | 52.35 | 51.93 | 52.01 | 296,119 | +0.05(+0.09%) |
Aug 16, 2023 | 52.00 | 52.47 | 51.90 | 51.96 | 274,991 | +0.09(+0.17%) |
Aug 15, 2023 | 52.38 | 52.38 | 51.63 | 51.87 | 432,814 | -0.87(-1.66%) |
Aug 14, 2023 | 53.46 | 53.55 | 52.51 | 52.74 | 324,484 | -0.88(-1.65%) |
Aug 11, 2023 | 53.63 | 54.01 | 53.54 | 53.63 | 387,909 | -0.09(-0.16%) |
Aug 10, 2023 | 54.03 | 54.40 | 53.42 | 53.72 | 563,701 | -0.37(-0.68%) |
Aug 09, 2023 | 52.58 | 54.24 | 52.58 | 54.09 | 753,541 | +1.73(+3.30%) |
Aug 08, 2023 | 52.54 | 52.56 | 51.82 | 52.36 | 422,197 | -0.43(-0.81%) |
Aug 07, 2023 | 52.62 | 53.09 | 52.08 | 52.78 | 654,405 | +0.24(+0.46%) |
Aug 04, 2023 | 52.12 | 52.96 | 51.75 | 52.54 | 822,084 | +0.65(+1.25%) |
Aug 03, 2023 | 51.30 | 52.61 | 50.35 | 51.89 | 665,632 | +0.94(+1.85%) |
Aug 02, 2023 | 50.79 | 51.22 | 50.20 | 50.95 | 561,623 | +0.13(+0.25%) |
Aug 01, 2023 | 51.54 | 51.87 | 50.57 | 50.82 | 926,020 | -0.78(-1.51%) |
Jul 31, 2023 | 51.23 | 51.95 | 50.95 | 51.60 | 5,746,265 | +0.74(+1.45%) |
Jul 28, 2023 | 50.54 | 50.89 | 50.05 | 50.86 | 695,996 | +0.76(+1.51%) |
Jul 27, 2023 | 50.94 | 50.94 | 49.97 | 50.10 | 472,849 | -0.85(-1.68%) |
Jul 26, 2023 | 50.54 | 51.17 | 50.53 | 50.96 | 600,576 | +0.15(+0.29%) |
Jul 25, 2023 | 50.27 | 51.04 | 49.94 | 50.81 | 542,635 | +0.42(+0.83%) |
Jul 24, 2023 | 50.42 | 50.75 | 50.06 | 50.39 | 514,831 | -0.06(-0.12%) |
Jul 21, 2023 | 50.76 | 51.03 | 50.12 | 50.45 | 496,430 | -0.18(-0.36%) |
Jul 20, 2023 | 50.73 | 50.77 | 49.83 | 50.64 | 545,158 | +0.24(+0.48%) |
Jul 19, 2023 | 50.48 | 51.30 | 50.15 | 50.39 | 576,393 | +0.43(+0.86%) |
Jul 18, 2023 | 48.91 | 50.56 | 48.91 | 49.97 | 743,480 | +1.06(+2.17%) |
Jul 17, 2023 | 49.09 | 49.27 | 48.44 | 48.91 | 629,806 | -0.26(-0.53%) |
Jul 14, 2023 | 50.49 | 50.49 | 49.06 | 49.17 | 636,057 | -1.31(-2.60%) |
Jul 13, 2023 | 50.25 | 50.58 | 49.94 | 50.48 | 584,021 | +0.23(+0.46%) |
Jul 12, 2023 | 50.20 | 50.64 | 49.70 | 50.25 | 712,510 | +0.70(+1.41%) |
Jul 11, 2023 | 48.72 | 49.58 | 48.63 | 49.55 | 597,911 | +1.07(+2.20%) |
Jul 10, 2023 | 48.88 | 49.59 | 48.28 | 48.48 | 678,492 | -0.27(-0.56%) |
Jul 07, 2023 | 48.61 | 49.24 | 47.50 | 48.75 | 1,471,729 | -0.20(-0.42%) |
Jul 06, 2023 | 49.55 | 49.60 | 48.84 | 48.96 | 587,176 | -1.00(-2.00%) |
Jul 05, 2023 | 49.92 | 50.62 | 49.80 | 49.96 | 515,837 | -0.05(-0.10%) |