Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 45.83 | 46.48 | 44.54 | 45.04 | 547,073 | -0.23(-0.51%) |
Sep 28, 2023 | 44.57 | 46.33 | 44.08 | 45.27 | 968,898 | +0.67(+1.50%) |
Sep 27, 2023 | 45.71 | 45.99 | 44.05 | 44.60 | 553,787 | -0.98(-2.15%) |
Sep 26, 2023 | 47.13 | 47.28 | 45.32 | 45.58 | 826,545 | -2.92(-6.02%) |
Sep 25, 2023 | 49.80 | 48.82 | 47.97 | 48.50 | 557,512 | -1.32(-2.65%) |
Sep 22, 2023 | 51.24 | 52.08 | 49.52 | 49.82 | 488,611 | -1.24(-2.43%) |
Sep 21, 2023 | 53.37 | 53.37 | 50.83 | 51.06 | 684,176 | -2.78(-5.16%) |
Sep 20, 2023 | 55.04 | 55.58 | 53.80 | 53.84 | 357,003 | -1.02(-1.86%) |
Sep 19, 2023 | 53.79 | 56.05 | 53.79 | 54.86 | 635,894 | +1.01(+1.88%) |
Sep 18, 2023 | 55.30 | 55.30 | 53.38 | 53.85 | 679,993 | -1.70(-3.06%) |
Sep 15, 2023 | 54.31 | 56.06 | 53.88 | 55.55 | 8,968,798 | +1.32(+2.43%) |
Sep 14, 2023 | 54.18 | 55.00 | 53.48 | 54.23 | 473,949 | +0.29(+0.54%) |
Sep 13, 2023 | 53.46 | 55.32 | 53.46 | 53.94 | 719,457 | +0.52(+0.97%) |
Sep 12, 2023 | 54.55 | 55.11 | 53.02 | 53.42 | 508,929 | -1.25(-2.29%) |
Sep 11, 2023 | 53.86 | 56.03 | 53.86 | 54.67 | 772,114 | +1.00(+1.86%) |
Sep 08, 2023 | 55.51 | 56.05 | 53.58 | 53.67 | 834,423 | -1.86(-3.35%) |
Sep 07, 2023 | 58.44 | 58.44 | 55.05 | 55.53 | 586,482 | -3.45(-5.85%) |
Sep 06, 2023 | 59.07 | 59.59 | 58.26 | 58.98 | 449,863 | -0.24(-0.41%) |
Sep 05, 2023 | 56.95 | 61.44 | 56.80 | 59.22 | 929,241 | +2.18(+3.82%) |
Sep 01, 2023 | 57.12 | 57.70 | 56.59 | 57.04 | 349,360 | +0.18(+0.32%) |
Aug 31, 2023 | 57.79 | 58.08 | 56.65 | 56.86 | 323,981 | -0.72(-1.25%) |
Aug 30, 2023 | 57.64 | 58.33 | 57.17 | 57.58 | 496,638 | -0.01(-0.02%) |
Aug 29, 2023 | 57.04 | 57.98 | 56.52 | 57.59 | 403,889 | +0.76(+1.34%) |
Aug 28, 2023 | 58.05 | 58.90 | 56.60 | 56.83 | 349,391 | -1.06(-1.83%) |
Aug 25, 2023 | 56.11 | 58.27 | 56.02 | 57.89 | 462,071 | +1.92(+3.43%) |
Aug 24, 2023 | 56.76 | 57.03 | 55.66 | 55.97 | 401,516 | -0.88(-1.55%) |
Aug 23, 2023 | 57.61 | 57.82 | 56.64 | 56.85 | 265,937 | -0.76(-1.32%) |
Aug 22, 2023 | 58.21 | 58.25 | 57.31 | 57.61 | 339,526 | -0.33(-0.57%) |
Aug 21, 2023 | 58.44 | 58.86 | 57.58 | 57.94 | 530,131 | -0.53(-0.91%) |
Aug 18, 2023 | 60.33 | 61.14 | 58.36 | 58.47 | 438,235 | -2.70(-4.41%) |
Aug 17, 2023 | 63.45 | 63.80 | 61.12 | 61.17 | 515,687 | -2.27(-3.58%) |
Aug 16, 2023 | 64.20 | 65.17 | 63.38 | 63.44 | 340,633 | -1.24(-1.92%) |
Aug 15, 2023 | 66.16 | 66.65 | 64.54 | 64.68 | 231,168 | -1.62(-2.44%) |
Aug 14, 2023 | 66.37 | 66.48 | 65.48 | 66.30 | 205,844 | -0.15(-0.23%) |
Aug 11, 2023 | 63.92 | 66.60 | 63.92 | 66.45 | 244,552 | +2.25(+3.50%) |
Aug 10, 2023 | 65.82 | 65.96 | 63.71 | 64.20 | 314,574 | -1.26(-1.92%) |
Aug 09, 2023 | 64.05 | 65.49 | 63.81 | 65.46 | 340,857 | +1.14(+1.77%) |
Aug 08, 2023 | 65.00 | 65.00 | 63.81 | 64.32 | 299,822 | -0.95(-1.46%) |
Aug 07, 2023 | 65.26 | 66.16 | 63.55 | 65.27 | 320,979 | +0.29(+0.45%) |
Aug 04, 2023 | 63.88 | 65.29 | 61.99 | 64.98 | 454,373 | +1.10(+1.72%) |
Aug 03, 2023 | 64.15 | 64.94 | 63.11 | 63.88 | 345,150 | -0.70(-1.08%) |
Aug 02, 2023 | 62.76 | 65.01 | 62.27 | 64.58 | 1,437,681 | +2.88(+4.67%) |
Aug 01, 2023 | 63.04 | 63.04 | 61.61 | 61.70 | 649,232 | -1.45(-2.30%) |
Jul 31, 2023 | 62.96 | 63.88 | 62.84 | 63.15 | 643,806 | +0.19(+0.30%) |
Jul 28, 2023 | 62.46 | 63.45 | 62.29 | 62.96 | 465,316 | +1.23(+1.99%) |
Jul 27, 2023 | 63.28 | 63.40 | 61.63 | 61.73 | 478,604 | -0.53(-0.85%) |
Jul 26, 2023 | 62.48 | 63.24 | 61.82 | 62.26 | 388,091 | -0.30(-0.48%) |
Jul 25, 2023 | 62.09 | 63.29 | 62.09 | 62.56 | 575,344 | +0.35(+0.56%) |
Jul 24, 2023 | 63.33 | 63.89 | 61.74 | 62.21 | 291,427 | -0.97(-1.54%) |
Jul 21, 2023 | 62.87 | 64.00 | 62.24 | 63.18 | 624,780 | +0.31(+0.49%) |
Jul 20, 2023 | 65.30 | 65.53 | 62.79 | 62.87 | 660,692 | -4.55(-6.75%) |
Jul 19, 2023 | 68.03 | 69.32 | 66.98 | 67.42 | 956,997 | -0.06(-0.09%) |
Jul 18, 2023 | 71.00 | 71.11 | 66.20 | 67.48 | 705,614 | -3.87(-5.42%) |
Jul 17, 2023 | 72.03 | 72.58 | 71.25 | 71.35 | 319,628 | -1.02(-1.41%) |
Jul 14, 2023 | 73.13 | 73.52 | 72.12 | 72.37 | 461,731 | -1.01(-1.38%) |
Jul 13, 2023 | 74.36 | 75.07 | 73.25 | 73.38 | 607,439 | +0.03(+0.04%) |
Jul 12, 2023 | 74.20 | 74.62 | 73.31 | 73.35 | 209,863 | +0.23(+0.31%) |
Jul 11, 2023 | 72.47 | 74.01 | 71.82 | 73.12 | 218,140 | +0.78(+1.08%) |
Jul 10, 2023 | 70.59 | 72.43 | 69.89 | 72.34 | 259,092 | +1.56(+2.20%) |
Jul 07, 2023 | 70.62 | 71.51 | 70.40 | 70.78 | 202,255 | +0.53(+0.75%) |
Jul 06, 2023 | 71.51 | 72.04 | 69.92 | 70.25 | 228,454 | -2.15(-2.97%) |
Jul 05, 2023 | 72.60 | 73.41 | 71.91 | 72.40 | 203,760 | -0.56(-0.77%) |