Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 47.28 | 49.88 | 47.24 | 49.18 | 4,534,845 | +2.23(+4.75%) |
Sep 28, 2023 | 46.04 | 47.19 | 45.94 | 46.95 | 1,988,911 | +0.83(+1.80%) |
Sep 27, 2023 | 44.95 | 46.70 | 44.95 | 46.12 | 3,074,329 | +1.71(+3.85%) |
Sep 26, 2023 | 45.03 | 45.22 | 44.13 | 44.41 | 2,637,454 | -0.76(-1.68%) |
Sep 25, 2023 | 44.76 | 45.64 | 44.98 | 45.17 | 2,465,157 | -0.20(-0.44%) |
Sep 22, 2023 | 46.00 | 46.20 | 44.62 | 45.37 | 3,320,091 | -0.44(-0.96%) |
Sep 21, 2023 | 46.27 | 47.12 | 45.57 | 45.81 | 3,070,412 | -0.89(-1.91%) |
Sep 20, 2023 | 46.38 | 47.46 | 46.32 | 46.70 | 3,270,157 | +0.28(+0.60%) |
Sep 19, 2023 | 47.47 | 47.67 | 45.58 | 46.42 | 6,031,237 | -2.08(-4.29%) |
Sep 18, 2023 | 49.66 | 50.00 | 48.01 | 48.50 | 6,339,540 | -1.79(-3.56%) |
Sep 15, 2023 | 56.01 | 56.72 | 49.91 | 50.29 | 12,752,410 | -9.51(-15.90%) |
Sep 14, 2023 | 59.34 | 60.48 | 59.19 | 59.80 | 1,040,166 | +0.92(+1.56%) |
Sep 13, 2023 | 59.32 | 59.77 | 58.75 | 58.88 | 958,878 | -0.71(-1.19%) |
Sep 12, 2023 | 58.04 | 59.95 | 57.21 | 59.59 | 1,944,762 | +1.27(+2.18%) |
Sep 11, 2023 | 59.02 | 59.41 | 58.05 | 58.32 | 833,200 | -0.52(-0.88%) |
Sep 08, 2023 | 59.68 | 59.76 | 58.70 | 58.84 | 700,310 | -0.61(-1.03%) |
Sep 07, 2023 | 59.67 | 60.34 | 59.23 | 59.45 | 810,729 | -0.72(-1.20%) |
Sep 06, 2023 | 61.04 | 61.36 | 59.34 | 60.17 | 782,804 | -0.82(-1.34%) |
Sep 05, 2023 | 61.14 | 61.69 | 60.23 | 60.99 | 795,045 | -0.67(-1.09%) |
Sep 01, 2023 | 61.34 | 62.00 | 60.88 | 61.66 | 680,220 | +0.86(+1.41%) |
Aug 31, 2023 | 61.45 | 61.61 | 60.77 | 60.80 | 607,683 | -0.57(-0.93%) |
Aug 30, 2023 | 61.19 | 61.78 | 61.19 | 61.37 | 794,561 | -0.07(-0.11%) |
Aug 29, 2023 | 60.37 | 61.68 | 60.16 | 61.44 | 1,048,485 | +0.89(+1.47%) |
Aug 28, 2023 | 60.35 | 60.87 | 60.24 | 60.55 | 699,365 | +0.53(+0.88%) |
Aug 25, 2023 | 59.46 | 60.26 | 59.16 | 60.02 | 937,201 | +0.72(+1.21%) |
Aug 24, 2023 | 59.94 | 60.40 | 59.04 | 59.30 | 1,118,129 | -0.94(-1.56%) |
Aug 23, 2023 | 59.55 | 60.43 | 58.94 | 60.24 | 1,019,582 | +0.64(+1.07%) |
Aug 22, 2023 | 58.44 | 59.80 | 58.44 | 59.60 | 1,383,179 | +1.38(+2.37%) |
Aug 21, 2023 | 59.41 | 59.61 | 57.90 | 58.22 | 1,196,936 | -1.35(-2.27%) |
Aug 18, 2023 | 58.56 | 60.20 | 58.39 | 59.57 | 1,348,885 | +0.52(+0.88%) |
Aug 17, 2023 | 60.37 | 60.76 | 59.02 | 59.05 | 1,145,112 | -1.53(-2.53%) |
Aug 16, 2023 | 61.15 | 61.48 | 60.33 | 60.58 | 949,643 | -0.54(-0.88%) |
Aug 15, 2023 | 61.50 | 61.62 | 60.68 | 61.12 | 1,019,979 | -0.68(-1.10%) |
Aug 14, 2023 | 60.70 | 61.92 | 60.67 | 61.80 | 1,048,171 | +1.13(+1.86%) |
Aug 11, 2023 | 61.03 | 61.38 | 60.59 | 60.67 | 1,187,697 | -0.72(-1.17%) |
Aug 10, 2023 | 61.18 | 61.99 | 61.00 | 61.39 | 832,209 | +0.57(+0.94%) |
Aug 09, 2023 | 61.58 | 61.69 | 60.42 | 60.82 | 1,482,817 | -0.64(-1.04%) |
Aug 08, 2023 | 61.14 | 61.66 | 60.01 | 61.46 | 1,534,588 | -0.35(-0.57%) |
Aug 07, 2023 | 61.59 | 61.98 | 60.98 | 61.81 | 2,259,777 | +0.30(+0.49%) |
Aug 04, 2023 | 62.92 | 64.14 | 61.45 | 61.51 | 2,232,249 | -0.72(-1.16%) |
Aug 03, 2023 | 64.03 | 64.26 | 61.84 | 62.23 | 4,670,614 | -4.02(-6.07%) |
Aug 02, 2023 | 66.77 | 67.66 | 66.21 | 66.25 | 1,850,076 | -1.13(-1.68%) |
Aug 01, 2023 | 66.88 | 67.51 | 66.00 | 67.38 | 1,241,513 | -0.16(-0.24%) |
Jul 31, 2023 | 66.07 | 67.93 | 66.07 | 67.54 | 1,783,632 | +1.66(+2.52%) |
Jul 28, 2023 | 65.92 | 67.22 | 65.59 | 65.88 | 1,115,505 | +0.30(+0.46%) |
Jul 27, 2023 | 67.94 | 68.05 | 65.28 | 65.58 | 1,404,216 | -2.07(-3.06%) |
Jul 26, 2023 | 67.00 | 67.68 | 66.38 | 67.65 | 1,340,798 | +0.65(+0.97%) |
Jul 25, 2023 | 66.49 | 67.33 | 66.23 | 67.00 | 1,631,115 | +0.39(+0.59%) |
Jul 24, 2023 | 67.58 | 67.65 | 66.09 | 66.61 | 1,433,363 | -0.82(-1.22%) |
Jul 21, 2023 | 67.19 | 68.21 | 67.02 | 67.43 | 1,617,151 | +0.91(+1.37%) |
Jul 20, 2023 | 67.67 | 67.84 | 66.30 | 66.52 | 1,064,403 | -1.41(-2.08%) |
Jul 19, 2023 | 69.04 | 69.36 | 66.52 | 67.93 | 1,566,368 | -0.83(-1.21%) |
Jul 18, 2023 | 68.25 | 69.19 | 67.70 | 68.76 | 1,238,547 | +0.35(+0.51%) |
Jul 17, 2023 | 68.87 | 69.35 | 68.13 | 68.41 | 935,434 | -0.66(-0.96%) |
Jul 14, 2023 | 68.72 | 69.36 | 68.13 | 69.07 | 901,596 | +0.20(+0.29%) |
Jul 13, 2023 | 69.50 | 69.50 | 68.49 | 68.87 | 1,132,800 | -0.39(-0.56%) |
Jul 12, 2023 | 70.20 | 70.46 | 69.01 | 69.26 | 954,552 | -0.09(-0.13%) |
Jul 11, 2023 | 69.13 | 69.67 | 68.50 | 69.35 | 980,382 | +0.11(+0.16%) |
Jul 10, 2023 | 66.91 | 69.56 | 66.78 | 69.24 | 1,050,523 | +2.48(+3.71%) |
Jul 07, 2023 | 66.05 | 67.15 | 66.02 | 66.76 | 1,210,680 | +0.70(+1.06%) |
Jul 06, 2023 | 65.36 | 66.08 | 64.84 | 66.06 | 1,310,946 | +0.05(+0.08%) |
Jul 05, 2023 | 67.53 | 67.53 | 65.79 | 66.01 | 899,168 | -1.54(-2.28%) |