Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 50.20 | 51.21 | 49.80 | 49.99 | 957,750 | +0.15(+0.30%) |
Sep 28, 2023 | 48.85 | 50.21 | 48.55 | 49.84 | 785,195 | +0.79(+1.60%) |
Sep 27, 2023 | 48.34 | 49.28 | 48.24 | 49.05 | 867,096 | +0.89(+1.84%) |
Sep 26, 2023 | 48.88 | 49.83 | 47.83 | 48.17 | 786,401 | -0.95(-1.93%) |
Sep 25, 2023 | 48.50 | 49.16 | 48.88 | 49.11 | 579,869 | +0.46(+0.94%) |
Sep 22, 2023 | 48.07 | 49.37 | 47.99 | 48.65 | 1,011,146 | +0.69(+1.43%) |
Sep 21, 2023 | 48.19 | 48.43 | 47.73 | 47.97 | 960,677 | -0.81(-1.65%) |
Sep 20, 2023 | 48.93 | 49.65 | 48.72 | 48.77 | 660,800 | +0.00(+0.00%) |
Sep 19, 2023 | 49.74 | 49.86 | 47.90 | 48.77 | 1,118,240 | -1.08(-2.16%) |
Sep 18, 2023 | 49.05 | 50.25 | 48.97 | 49.85 | 1,019,710 | +0.48(+0.97%) |
Sep 15, 2023 | 49.11 | 49.53 | 48.66 | 49.37 | 3,443,168 | +0.14(+0.28%) |
Sep 14, 2023 | 48.58 | 49.30 | 48.39 | 49.23 | 789,888 | +0.79(+1.63%) |
Sep 13, 2023 | 48.10 | 48.66 | 48.06 | 48.45 | 654,104 | +0.35(+0.73%) |
Sep 12, 2023 | 48.73 | 48.98 | 48.10 | 48.10 | 726,669 | -1.23(-2.49%) |
Sep 11, 2023 | 49.08 | 49.52 | 48.85 | 49.32 | 619,567 | +0.47(+0.96%) |
Sep 08, 2023 | 49.65 | 50.07 | 48.75 | 48.85 | 619,366 | -0.75(-1.51%) |
Sep 07, 2023 | 49.42 | 50.07 | 48.85 | 49.60 | 883,839 | -0.39(-0.78%) |
Sep 06, 2023 | 49.49 | 50.10 | 49.30 | 49.99 | 569,171 | +0.43(+0.86%) |
Sep 05, 2023 | 49.77 | 49.98 | 49.27 | 49.56 | 833,320 | -0.45(-0.90%) |
Sep 01, 2023 | 50.02 | 50.68 | 49.90 | 50.01 | 876,299 | +0.27(+0.54%) |
Aug 31, 2023 | 49.83 | 50.13 | 49.62 | 49.74 | 1,145,844 | +0.11(+0.22%) |
Aug 30, 2023 | 49.05 | 49.85 | 48.99 | 49.63 | 779,520 | +0.65(+1.32%) |
Aug 29, 2023 | 47.72 | 49.31 | 47.54 | 48.98 | 683,759 | +1.09(+2.27%) |
Aug 28, 2023 | 47.32 | 48.40 | 47.32 | 47.90 | 1,034,835 | +0.71(+1.50%) |
Aug 25, 2023 | 46.42 | 47.51 | 46.26 | 47.19 | 568,426 | +0.81(+1.74%) |
Aug 24, 2023 | 47.72 | 47.72 | 46.18 | 46.38 | 643,042 | -0.87(-1.84%) |
Aug 23, 2023 | 46.47 | 47.44 | 46.21 | 47.25 | 584,330 | +0.89(+1.91%) |
Aug 22, 2023 | 46.45 | 46.51 | 45.79 | 46.36 | 638,133 | +0.38(+0.82%) |
Aug 21, 2023 | 45.88 | 46.32 | 45.71 | 45.98 | 896,484 | +0.23(+0.50%) |
Aug 18, 2023 | 44.79 | 45.80 | 44.61 | 45.75 | 1,127,815 | +0.47(+1.03%) |
Aug 17, 2023 | 46.60 | 46.66 | 45.26 | 45.29 | 975,028 | -1.32(-2.82%) |
Aug 16, 2023 | 46.69 | 47.64 | 46.56 | 46.60 | 1,185,384 | -0.11(-0.23%) |
Aug 15, 2023 | 47.32 | 47.43 | 46.57 | 46.71 | 704,070 | -0.32(-0.68%) |
Aug 14, 2023 | 46.39 | 47.04 | 46.06 | 47.03 | 1,034,712 | +0.48(+1.03%) |
Aug 11, 2023 | 47.36 | 47.59 | 46.30 | 46.55 | 1,540,599 | -1.15(-2.42%) |
Aug 10, 2023 | 48.01 | 48.11 | 47.23 | 47.71 | 1,333,211 | +0.07(+0.15%) |
Aug 09, 2023 | 50.02 | 50.07 | 47.37 | 47.64 | 1,417,260 | -2.79(-5.53%) |
Aug 08, 2023 | 52.56 | 52.70 | 50.03 | 50.42 | 1,184,013 | -0.39(-0.76%) |
Aug 07, 2023 | 51.65 | 51.86 | 50.72 | 50.81 | 1,463,010 | -0.63(-1.22%) |
Aug 04, 2023 | 51.62 | 51.99 | 50.95 | 51.44 | 732,185 | +0.05(+0.10%) |
Aug 03, 2023 | 51.34 | 51.80 | 51.12 | 51.39 | 806,412 | -0.17(-0.33%) |
Aug 02, 2023 | 52.81 | 52.88 | 51.14 | 51.56 | 806,039 | -2.01(-3.75%) |
Aug 01, 2023 | 53.31 | 53.82 | 52.70 | 53.57 | 616,101 | -0.07(-0.13%) |
Jul 31, 2023 | 53.10 | 53.64 | 52.72 | 53.64 | 728,963 | +0.58(+1.09%) |
Jul 28, 2023 | 52.84 | 53.52 | 52.61 | 53.06 | 653,361 | +0.52(+0.99%) |
Jul 27, 2023 | 53.37 | 53.41 | 52.16 | 52.54 | 779,669 | -0.31(-0.58%) |
Jul 26, 2023 | 53.44 | 53.44 | 52.40 | 52.85 | 535,598 | -0.66(-1.23%) |
Jul 25, 2023 | 52.82 | 53.74 | 52.65 | 53.51 | 745,956 | +0.57(+1.07%) |
Jul 24, 2023 | 53.59 | 53.63 | 52.59 | 52.94 | 695,046 | -0.69(-1.28%) |
Jul 21, 2023 | 54.34 | 54.65 | 53.50 | 53.63 | 451,047 | -0.10(-0.19%) |
Jul 20, 2023 | 53.76 | 54.31 | 53.28 | 53.73 | 798,067 | +0.03(+0.06%) |
Jul 19, 2023 | 54.75 | 55.01 | 53.22 | 53.70 | 850,790 | -0.87(-1.59%) |
Jul 18, 2023 | 54.61 | 54.95 | 54.12 | 54.57 | 488,478 | -0.29(-0.53%) |
Jul 17, 2023 | 53.76 | 55.12 | 53.67 | 54.85 | 929,588 | +1.17(+2.19%) |
Jul 14, 2023 | 53.96 | 54.13 | 53.57 | 53.68 | 491,857 | -0.28(-0.52%) |
Jul 13, 2023 | 53.43 | 54.13 | 53.30 | 53.96 | 486,071 | +0.86(+1.61%) |
Jul 12, 2023 | 53.38 | 53.55 | 52.86 | 53.10 | 608,863 | +0.26(+0.49%) |
Jul 11, 2023 | 52.29 | 52.90 | 52.05 | 52.84 | 467,519 | +0.55(+1.05%) |
Jul 10, 2023 | 50.94 | 52.50 | 50.93 | 52.30 | 535,846 | +1.06(+2.06%) |
Jul 07, 2023 | 50.97 | 51.63 | 50.97 | 51.24 | 676,492 | +0.08(+0.16%) |
Jul 06, 2023 | 51.45 | 51.56 | 50.78 | 51.16 | 991,297 | -1.14(-2.19%) |
Jul 05, 2023 | 52.66 | 52.66 | 52.08 | 52.31 | 1,127,937 | -0.59(-1.11%) |