Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.13 | 55.72 | 52.61 | 53.53 | 1,335,409 | +1.67(+3.22%) |
Sep 28, 2023 | 50.35 | 53.21 | 50.02 | 51.86 | 1,076,497 | +1.54(+3.06%) |
Sep 27, 2023 | 52.11 | 52.11 | 49.03 | 50.32 | 981,569 | -0.80(-1.56%) |
Sep 26, 2023 | 51.63 | 54.57 | 50.90 | 51.12 | 1,144,594 | -2.52(-4.69%) |
Sep 25, 2023 | 50.85 | 53.68 | 52.76 | 53.63 | 955,858 | +2.11(+4.10%) |
Sep 22, 2023 | 52.75 | 53.50 | 50.74 | 51.52 | 1,149,641 | -0.99(-1.88%) |
Sep 21, 2023 | 54.11 | 55.27 | 51.89 | 52.51 | 1,595,713 | -2.50(-4.54%) |
Sep 20, 2023 | 57.63 | 59.18 | 54.91 | 55.01 | 1,354,696 | -1.56(-2.76%) |
Sep 19, 2023 | 57.30 | 58.68 | 55.09 | 56.57 | 1,177,187 | -0.57(-1.00%) |
Sep 18, 2023 | 59.89 | 60.32 | 56.85 | 57.14 | 1,352,201 | -3.38(-5.58%) |
Sep 15, 2023 | 60.26 | 61.57 | 58.73 | 60.51 | 997,458 | -0.99(-1.61%) |
Sep 14, 2023 | 59.93 | 62.10 | 59.38 | 61.50 | 1,310,994 | +3.29(+5.65%) |
Sep 13, 2023 | 61.02 | 61.78 | 56.66 | 58.21 | 1,261,728 | -2.25(-3.72%) |
Sep 12, 2023 | 59.21 | 61.89 | 58.38 | 60.47 | 1,249,243 | +1.55(+2.63%) |
Sep 11, 2023 | 60.67 | 62.20 | 58.61 | 58.92 | 1,036,967 | -0.41(-0.69%) |
Sep 08, 2023 | 58.17 | 59.93 | 55.72 | 59.33 | 967,107 | +1.58(+2.73%) |
Sep 07, 2023 | 59.15 | 60.79 | 57.14 | 57.75 | 1,201,981 | -2.46(-4.08%) |
Sep 06, 2023 | 64.38 | 65.88 | 59.28 | 60.21 | 1,489,067 | -4.66(-7.18%) |
Sep 05, 2023 | 68.25 | 69.04 | 64.87 | 64.87 | 1,128,702 | -4.67(-6.72%) |
Sep 01, 2023 | 66.72 | 70.36 | 66.56 | 69.54 | 1,159,484 | +4.74(+7.31%) |
Aug 31, 2023 | 64.19 | 66.10 | 63.40 | 64.80 | 850,605 | +0.72(+1.13%) |
Aug 30, 2023 | 65.26 | 66.04 | 63.35 | 64.08 | 719,662 | -1.53(-2.33%) |
Aug 29, 2023 | 63.91 | 66.74 | 62.05 | 65.61 | 985,452 | +1.77(+2.78%) |
Aug 28, 2023 | 62.27 | 65.22 | 61.94 | 63.83 | 715,841 | +2.79(+4.57%) |
Aug 25, 2023 | 63.25 | 64.85 | 58.62 | 61.04 | 1,339,803 | -1.47(-2.35%) |
Aug 24, 2023 | 61.31 | 65.12 | 60.71 | 62.51 | 1,054,967 | +0.82(+1.33%) |
Aug 23, 2023 | 59.11 | 62.20 | 57.83 | 61.69 | 1,101,114 | +2.29(+3.86%) |
Aug 22, 2023 | 64.36 | 65.93 | 59.12 | 59.40 | 1,134,432 | -5.44(-8.40%) |
Aug 21, 2023 | 66.59 | 67.60 | 62.85 | 64.84 | 817,210 | -1.67(-2.52%) |
Aug 18, 2023 | 64.54 | 67.89 | 63.73 | 66.52 | 809,389 | -0.15(-0.22%) |
Aug 17, 2023 | 67.97 | 68.75 | 65.66 | 66.66 | 960,524 | -0.04(-0.06%) |
Aug 16, 2023 | 68.26 | 69.93 | 66.28 | 66.70 | 839,490 | -2.23(-3.24%) |
Aug 15, 2023 | 72.91 | 73.71 | 68.24 | 68.94 | 1,832,730 | -7.83(-10.20%) |
Aug 14, 2023 | 79.26 | 79.39 | 75.67 | 76.77 | 1,114,134 | -4.55(-5.60%) |
Aug 11, 2023 | 79.23 | 82.12 | 78.69 | 81.32 | 845,073 | +0.41(+0.51%) |
Aug 10, 2023 | 82.74 | 85.05 | 79.53 | 80.91 | 1,358,079 | -0.23(-0.29%) |
Aug 09, 2023 | 83.61 | 83.80 | 79.90 | 81.15 | 1,056,482 | -3.88(-4.56%) |
Aug 08, 2023 | 82.10 | 85.38 | 76.49 | 85.02 | 2,216,964 | -3.27(-3.70%) |
Aug 07, 2023 | 86.26 | 88.59 | 85.14 | 88.29 | 908,563 | +2.54(+2.96%) |
Aug 04, 2023 | 83.79 | 88.10 | 83.23 | 85.76 | 1,486,610 | +1.02(+1.20%) |
Aug 03, 2023 | 81.26 | 85.80 | 79.51 | 84.74 | 1,260,204 | +2.11(+2.55%) |
Aug 02, 2023 | 80.14 | 82.93 | 78.34 | 82.63 | 1,525,708 | -1.28(-1.53%) |
Aug 01, 2023 | 84.97 | 85.29 | 80.05 | 83.92 | 1,363,868 | -2.93(-3.37%) |
Jul 31, 2023 | 87.11 | 89.05 | 84.88 | 86.85 | 1,232,974 | -0.01(-0.01%) |
Jul 28, 2023 | 86.96 | 88.13 | 83.80 | 86.86 | 1,209,136 | +3.53(+4.24%) |
Jul 27, 2023 | 91.02 | 91.76 | 82.16 | 83.32 | 2,511,269 | -4.93(-5.58%) |
Jul 26, 2023 | 81.70 | 89.73 | 81.70 | 88.25 | 2,767,750 | +11.40(+14.83%) |
Jul 25, 2023 | 81.92 | 83.84 | 75.61 | 76.85 | 2,537,478 | -4.69(-5.75%) |
Jul 24, 2023 | 75.56 | 82.30 | 75.41 | 81.54 | 2,551,322 | +5.65(+7.45%) |
Jul 21, 2023 | 80.72 | 81.25 | 75.03 | 75.89 | 1,605,667 | -3.03(-3.83%) |
Jul 20, 2023 | 79.45 | 80.00 | 74.57 | 78.91 | 2,347,404 | -0.95(-1.19%) |
Jul 19, 2023 | 74.15 | 80.48 | 72.06 | 79.86 | 4,082,011 | +6.75(+9.23%) |
Jul 18, 2023 | 65.31 | 73.47 | 64.93 | 73.12 | 3,431,843 | +8.21(+12.64%) |
Jul 17, 2023 | 61.13 | 66.10 | 60.40 | 64.91 | 1,644,841 | +3.30(+5.36%) |
Jul 14, 2023 | 67.53 | 67.53 | 60.11 | 61.61 | 2,623,561 | -3.81(-5.82%) |
Jul 13, 2023 | 63.63 | 66.60 | 61.91 | 65.42 | 1,893,272 | +3.16(+5.08%) |
Jul 12, 2023 | 62.18 | 64.79 | 60.99 | 62.26 | 2,518,518 | +3.53(+6.02%) |
Jul 11, 2023 | 57.03 | 59.24 | 55.50 | 58.72 | 1,437,140 | +2.27(+4.02%) |
Jul 10, 2023 | 54.55 | 58.59 | 53.88 | 56.45 | 1,702,696 | +1.39(+2.53%) |
Jul 07, 2023 | 51.73 | 56.67 | 51.73 | 55.06 | 1,911,151 | +3.25(+6.27%) |
Jul 06, 2023 | 52.39 | 52.57 | 48.87 | 51.81 | 2,536,791 | -2.60(-4.79%) |
Jul 05, 2023 | 55.05 | 56.83 | 52.75 | 54.41 | 1,516,115 | -1.92(-3.41%) |