Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 59.80 | 60.67 | 57.67 | 57.81 | 1,122,568 | -0.15(-0.26%) |
Sep 28, 2023 | 57.30 | 58.68 | 56.96 | 57.96 | 1,492,558 | +0.43(+0.75%) |
Sep 27, 2023 | 58.17 | 58.24 | 56.90 | 57.53 | 862,700 | +0.03(+0.05%) |
Sep 26, 2023 | 57.44 | 59.64 | 57.25 | 57.50 | 1,545,345 | -0.56(-0.96%) |
Sep 25, 2023 | 57.63 | 58.18 | 57.73 | 58.06 | 1,181,027 | -0.97(-1.64%) |
Sep 22, 2023 | 60.14 | 60.21 | 58.98 | 59.03 | 1,925,750 | +1.94(+3.40%) |
Sep 21, 2023 | 58.34 | 58.38 | 56.10 | 57.09 | 1,519,712 | -2.39(-4.02%) |
Sep 20, 2023 | 58.91 | 60.26 | 58.78 | 59.48 | 2,049,536 | +0.60(+1.02%) |
Sep 19, 2023 | 58.99 | 60.08 | 58.42 | 58.88 | 844,608 | -0.11(-0.19%) |
Sep 18, 2023 | 58.54 | 59.49 | 57.70 | 58.99 | 775,587 | -0.16(-0.27%) |
Sep 15, 2023 | 59.63 | 59.84 | 58.32 | 59.15 | 701,601 | -0.45(-0.76%) |
Sep 14, 2023 | 60.29 | 60.37 | 59.29 | 59.60 | 1,058,161 | +0.72(+1.22%) |
Sep 13, 2023 | 58.50 | 59.75 | 58.50 | 58.88 | 824,980 | -0.23(-0.39%) |
Sep 12, 2023 | 58.74 | 60.14 | 58.33 | 59.11 | 1,168,234 | +0.36(+0.61%) |
Sep 11, 2023 | 59.73 | 60.48 | 58.06 | 58.75 | 3,144,838 | +0.80(+1.38%) |
Sep 08, 2023 | 59.13 | 60.18 | 56.79 | 57.95 | 2,838,553 | -2.05(-3.42%) |
Sep 07, 2023 | 61.21 | 61.94 | 59.23 | 60.00 | 3,488,880 | -4.19(-6.53%) |
Sep 06, 2023 | 63.26 | 65.50 | 63.10 | 64.19 | 2,363,888 | +1.47(+2.34%) |
Sep 05, 2023 | 61.81 | 63.51 | 60.90 | 62.72 | 2,058,945 | -0.67(-1.06%) |
Sep 01, 2023 | 61.00 | 66.08 | 60.55 | 63.39 | 5,270,920 | +3.79(+6.36%) |
Aug 31, 2023 | 60.00 | 61.45 | 59.42 | 59.60 | 2,940,893 | -1.08(-1.78%) |
Aug 30, 2023 | 58.69 | 61.34 | 58.30 | 60.68 | 4,577,570 | +0.67(+1.12%) |
Aug 29, 2023 | 56.73 | 60.88 | 56.17 | 60.01 | 5,965,022 | +5.01(+9.11%) |
Aug 28, 2023 | 52.87 | 55.23 | 52.15 | 55.00 | 3,592,528 | +3.94(+7.72%) |
Aug 25, 2023 | 50.30 | 52.66 | 48.27 | 51.06 | 2,337,962 | +1.66(+3.36%) |
Aug 24, 2023 | 48.11 | 52.30 | 48.11 | 49.40 | 4,166,340 | +0.60(+1.23%) |
Aug 23, 2023 | 48.40 | 49.25 | 48.00 | 48.80 | 1,554,660 | +0.43(+0.89%) |
Aug 22, 2023 | 50.00 | 50.18 | 47.88 | 48.37 | 1,392,034 | -0.27(-0.56%) |
Aug 21, 2023 | 47.62 | 49.13 | 46.66 | 48.64 | 1,839,581 | +0.50(+1.04%) |
Aug 18, 2023 | 47.11 | 48.19 | 47.04 | 48.14 | 1,322,731 | -0.94(-1.92%) |
Aug 17, 2023 | 50.39 | 50.50 | 48.77 | 49.08 | 1,261,315 | -0.06(-0.12%) |
Aug 16, 2023 | 47.45 | 49.70 | 47.17 | 49.14 | 2,069,014 | +0.93(+1.93%) |
Aug 15, 2023 | 48.73 | 49.39 | 47.94 | 48.21 | 1,241,983 | -0.91(-1.85%) |
Aug 14, 2023 | 48.17 | 49.65 | 47.81 | 49.12 | 1,558,564 | -0.10(-0.20%) |
Aug 11, 2023 | 52.09 | 52.54 | 49.07 | 49.22 | 3,095,698 | -4.51(-8.39%) |
Aug 10, 2023 | 55.42 | 55.60 | 53.68 | 53.73 | 2,271,192 | -0.07(-0.13%) |
Aug 09, 2023 | 55.03 | 55.03 | 53.66 | 53.80 | 755,487 | -0.48(-0.88%) |
Aug 08, 2023 | 53.93 | 54.82 | 53.47 | 54.28 | 1,830,228 | -2.05(-3.64%) |
Aug 07, 2023 | 57.68 | 57.68 | 55.50 | 56.33 | 1,056,257 | -0.98(-1.71%) |
Aug 04, 2023 | 58.70 | 58.85 | 56.95 | 57.31 | 1,279,713 | -1.22(-2.09%) |
Aug 03, 2023 | 57.60 | 60.46 | 57.59 | 58.53 | 2,993,464 | +3.09(+5.58%) |
Aug 02, 2023 | 57.81 | 58.08 | 54.84 | 55.44 | 3,397,555 | -4.44(-7.41%) |
Aug 01, 2023 | 58.62 | 61.80 | 58.50 | 59.88 | 2,611,395 | -0.32(-0.53%) |
Jul 31, 2023 | 58.73 | 60.95 | 57.95 | 60.20 | 2,467,665 | +1.49(+2.54%) |
Jul 28, 2023 | 57.20 | 59.35 | 56.63 | 58.71 | 4,130,878 | +4.29(+7.88%) |
Jul 27, 2023 | 53.85 | 55.60 | 52.89 | 54.42 | 2,823,713 | +1.53(+2.89%) |
Jul 26, 2023 | 51.27 | 53.60 | 51.27 | 52.89 | 2,804,785 | +1.63(+3.18%) |
Jul 25, 2023 | 51.50 | 52.40 | 50.26 | 51.26 | 2,488,754 | +1.88(+3.81%) |
Jul 24, 2023 | 46.14 | 50.48 | 45.69 | 49.38 | 2,992,732 | +2.93(+6.31%) |
Jul 21, 2023 | 47.89 | 48.22 | 46.37 | 46.45 | 1,241,856 | -0.96(-2.02%) |
Jul 20, 2023 | 46.27 | 47.80 | 46.19 | 47.41 | 1,146,546 | +0.34(+0.72%) |
Jul 19, 2023 | 44.98 | 48.52 | 44.98 | 47.07 | 3,513,686 | +3.05(+6.93%) |
Jul 18, 2023 | 45.41 | 46.02 | 43.64 | 44.02 | 1,451,786 | -2.54(-5.46%) |
Jul 17, 2023 | 46.77 | 47.57 | 46.27 | 46.56 | 1,233,941 | -0.41(-0.87%) |
Jul 14, 2023 | 45.77 | 47.38 | 45.61 | 46.97 | 1,598,086 | +0.64(+1.38%) |
Jul 13, 2023 | 46.11 | 46.58 | 45.38 | 46.33 | 1,868,876 | +1.06(+2.34%) |
Jul 12, 2023 | 44.36 | 46.02 | 43.65 | 45.27 | 2,302,428 | +1.85(+4.26%) |
Jul 11, 2023 | 43.11 | 44.64 | 42.80 | 43.42 | 1,751,412 | +0.80(+1.88%) |
Jul 10, 2023 | 42.00 | 43.07 | 41.84 | 42.62 | 1,348,371 | +0.28(+0.66%) |
Jul 07, 2023 | 39.86 | 42.76 | 39.83 | 42.34 | 2,789,405 | +2.51(+6.30%) |
Jul 06, 2023 | 41.27 | 42.00 | 39.42 | 39.83 | 1,827,633 | -2.23(-5.30%) |
Jul 05, 2023 | 40.32 | 42.42 | 40.14 | 42.06 | 1,965,615 | +0.94(+2.29%) |