Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 50.25 | 51.54 | 50.23 | 50.39 | 513,732 | +0.45(+0.90%) |
Sep 28, 2023 | 49.75 | 50.40 | 49.30 | 49.94 | 573,122 | +0.12(+0.24%) |
Sep 27, 2023 | 50.45 | 50.93 | 49.37 | 49.82 | 392,219 | -0.18(-0.36%) |
Sep 26, 2023 | 49.43 | 50.28 | 49.43 | 50.00 | 557,779 | -0.07(-0.14%) |
Sep 25, 2023 | 50.03 | 50.31 | 49.80 | 50.07 | 539,640 | -0.24(-0.48%) |
Sep 22, 2023 | 51.52 | 51.60 | 50.05 | 50.31 | 580,765 | -0.94(-1.83%) |
Sep 21, 2023 | 52.57 | 52.58 | 50.71 | 51.25 | 621,460 | -1.82(-3.43%) |
Sep 20, 2023 | 53.97 | 54.00 | 53.06 | 53.07 | 637,811 | -0.47(-0.88%) |
Sep 19, 2023 | 52.70 | 53.57 | 52.04 | 53.54 | 720,778 | +0.84(+1.59%) |
Sep 18, 2023 | 52.56 | 53.10 | 52.00 | 52.70 | 576,709 | -0.16(-0.30%) |
Sep 15, 2023 | 52.86 | 53.17 | 52.64 | 52.86 | 1,323,427 | -0.19(-0.36%) |
Sep 14, 2023 | 53.28 | 53.89 | 52.99 | 53.05 | 893,420 | +0.46(+0.87%) |
Sep 13, 2023 | 52.64 | 52.90 | 51.86 | 52.59 | 694,106 | -0.10(-0.19%) |
Sep 12, 2023 | 52.41 | 53.49 | 52.17 | 52.69 | 455,257 | +0.14(+0.27%) |
Sep 11, 2023 | 54.38 | 54.63 | 52.05 | 52.55 | 923,909 | -1.56(-2.88%) |
Sep 08, 2023 | 53.87 | 54.71 | 53.72 | 54.11 | 489,821 | +0.13(+0.24%) |
Sep 07, 2023 | 53.70 | 54.19 | 53.11 | 53.98 | 601,749 | -0.06(-0.11%) |
Sep 06, 2023 | 54.50 | 54.64 | 53.86 | 54.04 | 510,527 | -0.44(-0.81%) |
Sep 05, 2023 | 55.58 | 55.58 | 54.30 | 54.48 | 614,611 | -1.28(-2.30%) |
Sep 01, 2023 | 55.56 | 56.19 | 55.54 | 55.76 | 429,633 | +0.43(+0.78%) |
Aug 31, 2023 | 55.29 | 55.86 | 55.10 | 55.33 | 584,225 | +0.37(+0.67%) |
Aug 30, 2023 | 54.80 | 55.51 | 54.66 | 54.96 | 611,611 | -0.12(-0.22%) |
Aug 29, 2023 | 55.00 | 55.51 | 54.60 | 55.08 | 465,949 | +0.27(+0.49%) |
Aug 28, 2023 | 54.28 | 55.28 | 54.23 | 54.81 | 435,541 | +0.63(+1.16%) |
Aug 25, 2023 | 54.24 | 54.88 | 53.70 | 54.18 | 475,293 | -0.37(-0.68%) |
Aug 24, 2023 | 55.59 | 55.96 | 54.48 | 54.55 | 353,770 | -0.89(-1.61%) |
Aug 23, 2023 | 55.04 | 55.84 | 54.73 | 55.44 | 419,402 | +0.63(+1.15%) |
Aug 22, 2023 | 55.35 | 55.88 | 54.64 | 54.81 | 736,348 | -0.31(-0.56%) |
Aug 21, 2023 | 54.12 | 55.15 | 53.98 | 55.12 | 401,485 | +0.96(+1.77%) |
Aug 18, 2023 | 53.72 | 54.98 | 53.63 | 54.16 | 397,742 | -0.47(-0.86%) |
Aug 17, 2023 | 55.08 | 55.44 | 54.36 | 54.63 | 485,745 | -0.20(-0.36%) |
Aug 16, 2023 | 56.40 | 56.40 | 54.80 | 54.83 | 480,229 | -1.66(-2.94%) |
Aug 15, 2023 | 57.31 | 57.67 | 56.45 | 56.49 | 436,225 | -1.39(-2.40%) |
Aug 14, 2023 | 57.99 | 58.47 | 57.08 | 57.88 | 516,853 | -0.78(-1.33%) |
Aug 11, 2023 | 56.80 | 58.76 | 56.44 | 58.66 | 683,443 | +1.12(+1.96%) |
Aug 10, 2023 | 56.10 | 57.93 | 55.26 | 57.53 | 1,463,984 | +1.40(+2.49%) |
Aug 09, 2023 | 61.10 | 61.56 | 55.81 | 56.13 | 2,543,798 | -10.95(-16.32%) |
Aug 08, 2023 | 66.12 | 67.10 | 64.84 | 67.08 | 711,699 | -0.36(-0.54%) |
Aug 07, 2023 | 66.01 | 67.47 | 65.67 | 67.44 | 601,037 | +1.91(+2.92%) |
Aug 04, 2023 | 66.82 | 67.52 | 65.36 | 65.53 | 612,916 | -0.70(-1.06%) |
Aug 03, 2023 | 67.63 | 68.04 | 65.35 | 66.23 | 631,202 | -1.86(-2.73%) |
Aug 02, 2023 | 68.44 | 69.33 | 67.75 | 68.09 | 405,749 | -1.53(-2.20%) |
Aug 01, 2023 | 69.00 | 69.85 | 68.62 | 69.62 | 449,085 | +0.02(+0.03%) |
Jul 31, 2023 | 68.00 | 69.67 | 67.75 | 69.60 | 492,067 | +1.80(+2.65%) |
Jul 28, 2023 | 67.25 | 67.95 | 66.50 | 67.80 | 318,462 | +1.70(+2.57%) |
Jul 27, 2023 | 67.00 | 67.19 | 65.73 | 66.10 | 417,009 | +0.06(+0.09%) |
Jul 26, 2023 | 65.21 | 66.16 | 64.97 | 66.04 | 361,610 | +1.23(+1.90%) |
Jul 25, 2023 | 65.45 | 65.76 | 64.67 | 64.81 | 460,120 | -0.43(-0.66%) |
Jul 24, 2023 | 66.81 | 67.27 | 65.03 | 65.24 | 390,138 | -1.57(-2.35%) |
Jul 21, 2023 | 67.31 | 67.71 | 66.49 | 66.81 | 551,882 | -0.03(-0.04%) |
Jul 20, 2023 | 68.03 | 68.43 | 66.51 | 66.84 | 837,634 | -1.55(-2.27%) |
Jul 19, 2023 | 68.99 | 69.64 | 68.17 | 68.39 | 611,610 | +0.03(+0.04%) |
Jul 18, 2023 | 68.37 | 68.70 | 67.56 | 68.36 | 520,069 | -0.08(-0.12%) |
Jul 17, 2023 | 68.34 | 69.56 | 68.07 | 68.44 | 476,241 | +0.23(+0.34%) |
Jul 14, 2023 | 68.48 | 68.77 | 67.33 | 68.21 | 403,863 | -0.43(-0.63%) |
Jul 13, 2023 | 68.09 | 68.77 | 67.70 | 68.64 | 440,464 | +0.83(+1.22%) |
Jul 12, 2023 | 67.89 | 68.20 | 67.29 | 67.81 | 461,706 | +1.24(+1.86%) |
Jul 11, 2023 | 65.17 | 67.09 | 65.17 | 66.57 | 574,625 | +1.82(+2.81%) |
Jul 10, 2023 | 63.61 | 65.03 | 63.61 | 64.75 | 358,922 | +0.86(+1.35%) |
Jul 07, 2023 | 63.76 | 64.80 | 63.76 | 63.89 | 276,322 | +0.60(+0.95%) |
Jul 06, 2023 | 63.80 | 63.83 | 61.69 | 63.29 | 322,499 | -1.38(-2.13%) |
Jul 05, 2023 | 63.60 | 64.84 | 62.94 | 64.67 | 499,847 | +0.93(+1.46%) |