Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.15 | 46.49 | 45.56 | 46.25 | 949,645 | +0.44(+0.96%) |
Sep 28, 2023 | 44.54 | 45.90 | 44.06 | 45.81 | 682,698 | +1.37(+3.08%) |
Sep 27, 2023 | 44.08 | 45.14 | 43.69 | 44.44 | 919,654 | +0.18(+0.41%) |
Sep 26, 2023 | 45.64 | 45.96 | 44.25 | 44.26 | 692,102 | -1.61(-3.51%) |
Sep 25, 2023 | 46.49 | 46.05 | 45.61 | 45.87 | 731,011 | -1.14(-2.43%) |
Sep 22, 2023 | 47.44 | 47.78 | 46.84 | 47.01 | 530,808 | +0.00(+0.00%) |
Sep 21, 2023 | 47.37 | 48.11 | 47.00 | 47.01 | 546,733 | -0.79(-1.65%) |
Sep 20, 2023 | 47.97 | 48.51 | 47.73 | 47.80 | 540,173 | +0.08(+0.17%) |
Sep 19, 2023 | 47.75 | 48.42 | 47.52 | 47.72 | 627,085 | -0.35(-0.73%) |
Sep 18, 2023 | 48.80 | 48.80 | 47.46 | 48.07 | 494,046 | -0.71(-1.46%) |
Sep 15, 2023 | 49.54 | 49.57 | 48.29 | 48.78 | 1,582,191 | -1.08(-2.17%) |
Sep 14, 2023 | 48.19 | 49.99 | 48.01 | 49.86 | 779,760 | +2.36(+4.97%) |
Sep 13, 2023 | 47.87 | 48.16 | 47.31 | 47.50 | 740,469 | -0.32(-0.67%) |
Sep 12, 2023 | 47.68 | 47.92 | 47.30 | 47.82 | 505,697 | -0.11(-0.23%) |
Sep 11, 2023 | 49.12 | 49.12 | 47.31 | 47.93 | 961,064 | -0.73(-1.50%) |
Sep 08, 2023 | 48.66 | 49.22 | 48.09 | 48.66 | 401,916 | +0.37(+0.77%) |
Sep 07, 2023 | 48.30 | 48.57 | 47.98 | 48.29 | 589,622 | -0.35(-0.72%) |
Sep 06, 2023 | 48.25 | 48.78 | 47.96 | 48.64 | 477,918 | +0.28(+0.58%) |
Sep 05, 2023 | 48.75 | 49.81 | 48.35 | 48.36 | 703,521 | -1.07(-2.16%) |
Sep 01, 2023 | 48.89 | 49.52 | 48.77 | 49.43 | 404,899 | +0.73(+1.50%) |
Aug 31, 2023 | 49.26 | 49.65 | 48.64 | 48.70 | 515,163 | -0.41(-0.83%) |
Aug 30, 2023 | 48.93 | 49.36 | 48.60 | 49.11 | 651,810 | -0.10(-0.20%) |
Aug 29, 2023 | 49.32 | 49.87 | 49.19 | 49.21 | 556,631 | -0.10(-0.20%) |
Aug 28, 2023 | 49.75 | 50.11 | 48.66 | 49.31 | 922,370 | -0.56(-1.12%) |
Aug 25, 2023 | 48.96 | 50.02 | 48.46 | 49.87 | 613,101 | +1.38(+2.85%) |
Aug 24, 2023 | 49.18 | 49.80 | 48.38 | 48.49 | 664,377 | -1.38(-2.77%) |
Aug 23, 2023 | 48.53 | 49.88 | 48.25 | 49.87 | 786,167 | +1.47(+3.04%) |
Aug 22, 2023 | 49.70 | 49.95 | 48.39 | 48.40 | 773,057 | -1.08(-2.18%) |
Aug 21, 2023 | 48.43 | 49.49 | 48.23 | 49.48 | 853,511 | +1.12(+2.32%) |
Aug 18, 2023 | 47.87 | 48.58 | 47.60 | 48.36 | 844,502 | +0.02(+0.04%) |
Aug 17, 2023 | 48.91 | 49.31 | 48.30 | 48.34 | 806,539 | -0.45(-0.92%) |
Aug 16, 2023 | 49.25 | 49.93 | 48.41 | 48.79 | 686,800 | -0.80(-1.61%) |
Aug 15, 2023 | 50.92 | 51.22 | 49.32 | 49.59 | 1,146,427 | -1.59(-3.11%) |
Aug 14, 2023 | 51.30 | 51.42 | 50.32 | 51.18 | 709,445 | -0.25(-0.49%) |
Aug 11, 2023 | 51.24 | 51.61 | 50.43 | 51.43 | 638,905 | +0.27(+0.53%) |
Aug 10, 2023 | 51.09 | 52.15 | 50.98 | 51.16 | 870,380 | +0.01(+0.02%) |
Aug 09, 2023 | 52.28 | 52.96 | 51.11 | 51.15 | 1,021,412 | -1.60(-3.03%) |
Aug 08, 2023 | 53.44 | 54.15 | 51.82 | 52.75 | 1,672,745 | -1.58(-2.91%) |
Aug 07, 2023 | 54.79 | 55.44 | 53.97 | 54.33 | 1,016,277 | -0.01(-0.02%) |
Aug 04, 2023 | 55.47 | 55.59 | 54.12 | 54.34 | 775,200 | -0.76(-1.38%) |
Aug 03, 2023 | 53.84 | 55.76 | 53.50 | 55.10 | 1,440,949 | +0.99(+1.83%) |
Aug 02, 2023 | 54.01 | 54.68 | 53.67 | 54.11 | 887,960 | -0.86(-1.56%) |
Aug 01, 2023 | 53.29 | 55.33 | 52.74 | 54.97 | 1,682,565 | -0.40(-0.72%) |
Jul 31, 2023 | 52.89 | 55.68 | 52.89 | 55.37 | 1,063,894 | +2.87(+5.47%) |
Jul 28, 2023 | 53.65 | 53.84 | 52.34 | 52.50 | 635,846 | -0.83(-1.56%) |
Jul 27, 2023 | 54.00 | 54.63 | 53.04 | 53.33 | 1,156,018 | -0.43(-0.80%) |
Jul 26, 2023 | 53.99 | 54.95 | 53.10 | 53.76 | 733,282 | +0.53(+1.00%) |
Jul 25, 2023 | 53.83 | 54.23 | 53.15 | 53.23 | 697,464 | -0.58(-1.08%) |
Jul 24, 2023 | 52.51 | 54.05 | 52.30 | 53.81 | 1,201,155 | +1.20(+2.28%) |
Jul 21, 2023 | 52.24 | 52.71 | 51.22 | 52.61 | 1,276,834 | +0.44(+0.84%) |
Jul 20, 2023 | 52.35 | 52.44 | 51.52 | 52.17 | 1,057,189 | -0.59(-1.12%) |
Jul 19, 2023 | 52.96 | 53.19 | 52.33 | 52.76 | 963,878 | +0.08(+0.15%) |
Jul 18, 2023 | 51.42 | 53.13 | 51.26 | 52.68 | 857,168 | +1.02(+1.97%) |
Jul 17, 2023 | 52.90 | 53.55 | 51.35 | 51.66 | 1,094,237 | -1.60(-3.00%) |
Jul 14, 2023 | 55.12 | 55.38 | 53.06 | 53.26 | 1,231,115 | -2.39(-4.29%) |
Jul 13, 2023 | 55.00 | 55.95 | 54.65 | 55.65 | 701,044 | +0.65(+1.18%) |
Jul 12, 2023 | 56.03 | 56.36 | 54.63 | 55.00 | 977,105 | +0.21(+0.38%) |
Jul 11, 2023 | 56.46 | 56.86 | 54.62 | 54.79 | 1,031,159 | -1.65(-2.92%) |
Jul 10, 2023 | 55.50 | 56.61 | 55.37 | 56.44 | 710,599 | +0.70(+1.26%) |
Jul 07, 2023 | 55.48 | 56.56 | 53.69 | 55.74 | 913,226 | -0.42(-0.75%) |
Jul 06, 2023 | 55.38 | 56.26 | 55.16 | 56.16 | 607,772 | -0.06(-0.11%) |
Jul 05, 2023 | 57.37 | 57.37 | 55.98 | 56.22 | 693,167 | -1.55(-2.68%) |