Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.54 | 46.97 | 45.22 | 45.39 | 845,715 | -0.35(-0.77%) |
Sep 28, 2023 | 47.10 | 47.10 | 44.90 | 45.74 | 818,697 | -1.39(-2.95%) |
Sep 27, 2023 | 46.86 | 47.79 | 46.68 | 47.13 | 839,251 | +1.02(+2.21%) |
Sep 26, 2023 | 45.78 | 47.09 | 45.62 | 46.11 | 706,410 | +0.25(+0.55%) |
Sep 25, 2023 | 45.18 | 46.12 | 45.35 | 45.86 | 801,106 | +0.37(+0.81%) |
Sep 22, 2023 | 46.61 | 46.95 | 45.47 | 45.49 | 660,113 | -0.57(-1.24%) |
Sep 21, 2023 | 45.93 | 46.61 | 45.18 | 46.06 | 1,056,653 | -0.50(-1.07%) |
Sep 20, 2023 | 47.43 | 48.18 | 46.51 | 46.56 | 717,471 | -0.86(-1.81%) |
Sep 19, 2023 | 47.75 | 48.34 | 47.25 | 47.42 | 740,666 | -0.22(-0.46%) |
Sep 18, 2023 | 50.33 | 50.58 | 47.46 | 47.64 | 1,302,826 | -2.94(-5.81%) |
Sep 15, 2023 | 51.39 | 51.92 | 50.52 | 50.58 | 1,428,620 | -0.70(-1.37%) |
Sep 14, 2023 | 49.70 | 51.53 | 49.11 | 51.28 | 1,004,250 | +1.92(+3.89%) |
Sep 13, 2023 | 50.20 | 51.13 | 49.29 | 49.36 | 565,527 | -1.01(-2.01%) |
Sep 12, 2023 | 51.27 | 51.60 | 50.25 | 50.37 | 510,793 | -0.70(-1.37%) |
Sep 11, 2023 | 50.06 | 51.51 | 49.93 | 51.07 | 717,512 | +1.13(+2.26%) |
Sep 08, 2023 | 49.39 | 50.05 | 48.68 | 49.94 | 559,535 | +0.60(+1.22%) |
Sep 07, 2023 | 48.99 | 50.29 | 47.58 | 49.34 | 1,309,936 | -1.75(-3.43%) |
Sep 06, 2023 | 50.30 | 51.36 | 50.03 | 51.09 | 549,973 | +0.83(+1.65%) |
Sep 05, 2023 | 50.30 | 51.26 | 49.93 | 50.26 | 623,484 | -0.27(-0.53%) |
Sep 01, 2023 | 50.66 | 51.68 | 50.44 | 50.53 | 729,332 | +0.53(+1.06%) |
Aug 31, 2023 | 50.68 | 50.99 | 49.73 | 50.00 | 616,424 | -0.52(-1.03%) |
Aug 30, 2023 | 50.56 | 50.65 | 49.74 | 50.52 | 562,807 | -0.05(-0.10%) |
Aug 29, 2023 | 49.93 | 51.39 | 49.51 | 50.57 | 637,606 | +0.61(+1.22%) |
Aug 28, 2023 | 50.08 | 50.50 | 49.03 | 49.96 | 528,156 | +0.27(+0.54%) |
Aug 25, 2023 | 49.82 | 50.90 | 49.11 | 49.69 | 957,585 | +0.04(+0.08%) |
Aug 24, 2023 | 50.59 | 50.68 | 49.18 | 49.65 | 728,954 | -0.85(-1.68%) |
Aug 23, 2023 | 49.06 | 50.71 | 49.06 | 50.50 | 1,029,288 | +1.53(+3.12%) |
Aug 22, 2023 | 48.36 | 49.25 | 47.84 | 48.97 | 958,058 | +1.04(+2.17%) |
Aug 21, 2023 | 48.05 | 48.22 | 47.21 | 47.93 | 768,000 | -0.21(-0.44%) |
Aug 18, 2023 | 46.66 | 49.18 | 46.55 | 48.14 | 1,207,760 | +1.05(+2.23%) |
Aug 17, 2023 | 47.21 | 48.72 | 46.05 | 47.09 | 1,618,017 | -0.11(-0.23%) |
Aug 16, 2023 | 48.50 | 48.68 | 47.00 | 47.20 | 1,083,414 | -1.48(-3.04%) |
Aug 15, 2023 | 48.03 | 49.19 | 47.83 | 48.68 | 955,064 | +0.26(+0.54%) |
Aug 14, 2023 | 49.15 | 49.37 | 47.20 | 48.42 | 1,223,706 | -1.23(-2.48%) |
Aug 11, 2023 | 49.95 | 50.62 | 49.34 | 49.65 | 704,243 | -0.42(-0.84%) |
Aug 10, 2023 | 51.42 | 51.63 | 49.53 | 50.07 | 1,099,119 | -0.88(-1.73%) |
Aug 09, 2023 | 53.28 | 53.48 | 50.54 | 50.95 | 1,130,476 | -2.10(-3.96%) |
Aug 08, 2023 | 49.27 | 54.61 | 48.95 | 53.05 | 2,389,922 | +4.71(+9.74%) |
Aug 07, 2023 | 50.75 | 50.99 | 48.25 | 48.34 | 1,747,647 | -2.62(-5.14%) |
Aug 04, 2023 | 51.61 | 52.24 | 50.70 | 50.96 | 934,897 | -0.39(-0.76%) |
Aug 03, 2023 | 52.47 | 52.81 | 51.24 | 51.35 | 1,146,407 | -1.66(-3.13%) |
Aug 02, 2023 | 55.20 | 55.42 | 52.88 | 53.01 | 1,473,771 | -3.40(-6.03%) |
Aug 01, 2023 | 56.95 | 56.95 | 55.58 | 56.41 | 756,927 | -0.92(-1.60%) |
Jul 31, 2023 | 57.02 | 58.00 | 56.89 | 57.33 | 595,802 | +0.44(+0.77%) |
Jul 28, 2023 | 55.99 | 57.50 | 55.99 | 56.89 | 705,405 | +1.45(+2.62%) |
Jul 27, 2023 | 58.12 | 58.20 | 55.16 | 55.44 | 1,100,153 | -1.84(-3.21%) |
Jul 26, 2023 | 55.33 | 57.99 | 55.20 | 57.28 | 1,173,892 | +1.84(+3.32%) |
Jul 25, 2023 | 55.73 | 56.38 | 55.25 | 55.44 | 1,025,189 | -0.08(-0.14%) |
Jul 24, 2023 | 56.73 | 57.27 | 55.45 | 55.52 | 775,899 | -1.21(-2.13%) |
Jul 21, 2023 | 57.05 | 57.70 | 56.11 | 56.73 | 1,027,774 | +0.19(+0.34%) |
Jul 20, 2023 | 57.20 | 57.75 | 56.11 | 56.54 | 915,409 | -1.58(-2.72%) |
Jul 19, 2023 | 58.39 | 59.40 | 57.70 | 58.12 | 1,539,488 | +0.37(+0.64%) |
Jul 18, 2023 | 58.75 | 58.91 | 57.01 | 57.75 | 614,796 | -0.47(-0.81%) |
Jul 17, 2023 | 56.79 | 59.16 | 56.56 | 58.22 | 779,508 | +1.31(+2.30%) |
Jul 14, 2023 | 59.29 | 59.57 | 56.50 | 56.91 | 1,006,936 | -2.09(-3.54%) |
Jul 13, 2023 | 57.75 | 59.67 | 57.15 | 59.00 | 1,030,711 | +1.52(+2.64%) |
Jul 12, 2023 | 58.53 | 59.11 | 56.99 | 57.48 | 812,609 | -0.14(-0.24%) |
Jul 11, 2023 | 58.13 | 58.13 | 56.82 | 57.62 | 784,461 | -0.04(-0.07%) |
Jul 10, 2023 | 54.41 | 58.37 | 53.93 | 57.66 | 1,287,886 | +3.29(+6.05%) |
Jul 07, 2023 | 54.02 | 55.08 | 53.85 | 54.37 | 687,360 | +0.35(+0.65%) |
Jul 06, 2023 | 56.07 | 56.11 | 53.20 | 54.02 | 1,243,250 | -2.77(-4.88%) |
Jul 05, 2023 | 56.21 | 57.14 | 55.91 | 56.79 | 644,916 | +0.54(+0.96%) |