Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.62 | 53.13 | 52.08 | 52.26 | 264,243 | -0.37(-0.70%) |
Sep 28, 2023 | 54.31 | 55.38 | 52.04 | 52.62 | 289,756 | -2.12(-3.88%) |
Sep 27, 2023 | 54.69 | 55.84 | 54.62 | 54.75 | 160,061 | +0.31(+0.57%) |
Sep 26, 2023 | 54.00 | 55.31 | 54.00 | 54.44 | 109,316 | -0.56(-1.02%) |
Sep 25, 2023 | 53.11 | 54.93 | 53.65 | 55.00 | 650,494 | +1.74(+3.26%) |
Sep 22, 2023 | 54.07 | 54.87 | 51.11 | 53.26 | 2,045,753 | -1.23(-2.27%) |
Sep 21, 2023 | 55.45 | 56.67 | 54.28 | 54.49 | 429,764 | -0.68(-1.24%) |
Sep 20, 2023 | 53.35 | 55.68 | 53.26 | 55.18 | 523,600 | +1.97(+3.70%) |
Sep 19, 2023 | 52.93 | 53.67 | 52.30 | 53.21 | 282,766 | +0.54(+1.03%) |
Sep 18, 2023 | 51.80 | 52.67 | 51.25 | 52.67 | 149,829 | +1.49(+2.92%) |
Sep 15, 2023 | 52.71 | 52.71 | 50.97 | 51.18 | 427,135 | -1.49(-2.82%) |
Sep 14, 2023 | 52.62 | 52.93 | 51.87 | 52.66 | 108,000 | +0.94(+1.81%) |
Sep 13, 2023 | 52.46 | 52.46 | 51.13 | 51.73 | 70,995 | -0.17(-0.33%) |
Sep 12, 2023 | 51.57 | 51.93 | 51.24 | 51.90 | 79,197 | +0.81(+1.59%) |
Sep 11, 2023 | 52.07 | 52.07 | 50.75 | 51.09 | 80,702 | -0.60(-1.16%) |
Sep 08, 2023 | 51.51 | 51.93 | 50.97 | 51.69 | 126,335 | +0.33(+0.64%) |
Sep 07, 2023 | 50.30 | 51.68 | 50.30 | 51.36 | 108,694 | +0.91(+1.80%) |
Sep 06, 2023 | 51.36 | 51.83 | 50.33 | 50.45 | 160,960 | -1.00(-1.95%) |
Sep 05, 2023 | 51.83 | 52.32 | 51.29 | 51.46 | 178,347 | -0.38(-0.73%) |
Sep 01, 2023 | 50.65 | 51.83 | 50.58 | 51.83 | 162,855 | +1.78(+3.56%) |
Aug 31, 2023 | 49.96 | 50.94 | 49.65 | 50.05 | 201,250 | -0.11(-0.21%) |
Aug 30, 2023 | 50.24 | 50.32 | 49.48 | 50.16 | 91,259 | -0.05(-0.10%) |
Aug 29, 2023 | 49.32 | 50.20 | 49.19 | 50.20 | 92,462 | +0.45(+0.91%) |
Aug 28, 2023 | 49.10 | 49.88 | 49.06 | 49.75 | 85,818 | +0.69(+1.42%) |
Aug 25, 2023 | 48.45 | 49.28 | 48.22 | 49.06 | 83,984 | +0.44(+0.91%) |
Aug 24, 2023 | 48.45 | 48.86 | 48.45 | 48.61 | 103,197 | -0.33(-0.67%) |
Aug 23, 2023 | 49.03 | 49.47 | 48.24 | 48.94 | 102,619 | -0.51(-1.03%) |
Aug 22, 2023 | 49.35 | 49.46 | 48.60 | 49.45 | 100,050 | -0.11(-0.21%) |
Aug 21, 2023 | 49.18 | 49.56 | 48.38 | 49.56 | 116,569 | +0.39(+0.78%) |
Aug 18, 2023 | 48.20 | 49.43 | 47.99 | 49.17 | 163,708 | +0.91(+1.88%) |
Aug 17, 2023 | 48.63 | 48.91 | 48.00 | 48.27 | 83,279 | +0.04(+0.08%) |
Aug 16, 2023 | 47.14 | 48.74 | 47.14 | 48.23 | 502,452 | +1.07(+2.27%) |
Aug 15, 2023 | 47.71 | 48.02 | 47.16 | 47.16 | 141,121 | -0.82(-1.71%) |
Aug 14, 2023 | 47.99 | 48.07 | 46.92 | 47.98 | 243,406 | -0.10(-0.20%) |
Aug 11, 2023 | 46.92 | 48.07 | 46.92 | 48.07 | 135,694 | +1.09(+2.32%) |
Aug 10, 2023 | 48.70 | 48.72 | 46.92 | 46.98 | 131,653 | -0.70(-1.48%) |
Aug 09, 2023 | 48.86 | 48.87 | 47.56 | 47.69 | 170,602 | -0.03(-0.06%) |
Aug 08, 2023 | 48.70 | 48.85 | 47.22 | 47.72 | 385,845 | -1.09(-2.23%) |
Aug 07, 2023 | 48.22 | 49.03 | 48.18 | 48.81 | 165,971 | +0.65(+1.34%) |
Aug 04, 2023 | 49.59 | 50.44 | 47.77 | 48.16 | 246,396 | -2.23(-4.42%) |
Aug 03, 2023 | 49.76 | 51.09 | 49.76 | 50.39 | 220,782 | +0.66(+1.32%) |
Aug 02, 2023 | 50.53 | 50.53 | 48.95 | 49.73 | 119,700 | -0.40(-0.79%) |
Aug 01, 2023 | 49.96 | 50.37 | 49.33 | 50.13 | 113,000 | +0.32(+0.64%) |
Jul 31, 2023 | 49.55 | 50.86 | 49.48 | 49.81 | 132,134 | +0.28(+0.56%) |
Jul 28, 2023 | 49.49 | 49.71 | 49.20 | 49.53 | 56,219 | +0.05(+0.10%) |
Jul 27, 2023 | 49.28 | 50.17 | 49.18 | 49.48 | 71,453 | +0.07(+0.14%) |
Jul 26, 2023 | 49.38 | 49.95 | 48.78 | 49.41 | 68,479 | -0.29(-0.58%) |
Jul 25, 2023 | 49.87 | 50.15 | 48.90 | 49.70 | 79,599 | +0.02(+0.04%) |
Jul 24, 2023 | 48.87 | 49.76 | 48.87 | 49.68 | 88,734 | +0.81(+1.66%) |
Jul 21, 2023 | 48.61 | 49.52 | 48.46 | 48.87 | 85,648 | +0.56(+1.16%) |
Jul 20, 2023 | 48.32 | 48.71 | 47.57 | 48.31 | 82,078 | +0.52(+1.09%) |
Jul 19, 2023 | 47.88 | 48.70 | 47.27 | 47.79 | 167,918 | +0.33(+0.69%) |
Jul 18, 2023 | 46.49 | 47.57 | 46.49 | 47.46 | 92,816 | +0.85(+1.82%) |
Jul 17, 2023 | 46.71 | 46.91 | 46.47 | 46.62 | 60,948 | +0.29(+0.62%) |
Jul 14, 2023 | 47.21 | 47.21 | 45.88 | 46.33 | 156,564 | -0.45(-0.97%) |
Jul 13, 2023 | 46.44 | 46.82 | 46.05 | 46.78 | 131,094 | +0.41(+0.87%) |
Jul 12, 2023 | 45.85 | 46.43 | 45.48 | 46.38 | 106,329 | +0.88(+1.93%) |
Jul 11, 2023 | 45.02 | 45.58 | 44.84 | 45.50 | 87,179 | +0.75(+1.68%) |
Jul 10, 2023 | 44.50 | 44.92 | 44.35 | 44.75 | 132,044 | +0.16(+0.37%) |
Jul 07, 2023 | 44.18 | 44.84 | 44.18 | 44.58 | 58,914 | +0.18(+0.41%) |
Jul 06, 2023 | 44.37 | 45.03 | 44.21 | 44.40 | 66,377 | -0.19(-0.43%) |
Jul 05, 2023 | 44.93 | 45.08 | 44.56 | 44.59 | 46,038 | -0.37(-0.82%) |