Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 49.95 | 50.62 | 48.91 | 48.95 | 2,332,854 | +1.09(+2.28%) |
Sep 28, 2023 | 47.14 | 48.07 | 47.14 | 47.86 | 1,597,364 | +0.79(+1.68%) |
Sep 27, 2023 | 47.24 | 47.48 | 46.68 | 47.07 | 1,275,184 | -0.09(-0.19%) |
Sep 26, 2023 | 47.85 | 48.06 | 46.90 | 47.16 | 1,396,941 | -0.89(-1.85%) |
Sep 25, 2023 | 47.09 | 48.60 | 47.92 | 48.05 | 1,778,348 | +0.40(+0.84%) |
Sep 22, 2023 | 48.19 | 48.37 | 47.33 | 47.65 | 1,443,063 | -0.15(-0.31%) |
Sep 21, 2023 | 47.30 | 48.55 | 47.25 | 47.80 | 2,419,528 | +0.22(+0.46%) |
Sep 20, 2023 | 47.98 | 48.27 | 47.43 | 47.58 | 1,452,611 | -0.26(-0.54%) |
Sep 19, 2023 | 46.91 | 48.17 | 46.91 | 47.84 | 1,823,424 | +0.83(+1.77%) |
Sep 18, 2023 | 48.48 | 48.62 | 46.59 | 47.01 | 1,842,022 | -0.37(-0.78%) |
Sep 15, 2023 | 47.25 | 47.47 | 46.86 | 47.38 | 2,922,261 | -0.06(-0.13%) |
Sep 14, 2023 | 47.37 | 47.75 | 46.96 | 47.44 | 2,003,097 | +0.30(+0.64%) |
Sep 13, 2023 | 48.75 | 48.94 | 46.00 | 47.14 | 4,413,165 | -1.97(-4.01%) |
Sep 12, 2023 | 48.94 | 49.73 | 48.82 | 49.11 | 1,345,741 | +0.08(+0.16%) |
Sep 11, 2023 | 49.35 | 49.58 | 48.71 | 49.03 | 1,763,336 | -0.01(-0.02%) |
Sep 08, 2023 | 49.31 | 49.45 | 48.59 | 49.04 | 1,169,899 | -0.23(-0.47%) |
Sep 07, 2023 | 48.52 | 49.40 | 48.12 | 49.27 | 1,905,705 | +0.38(+0.78%) |
Sep 06, 2023 | 50.32 | 50.38 | 48.50 | 48.89 | 2,419,754 | -1.54(-3.05%) |
Sep 05, 2023 | 51.27 | 51.63 | 50.06 | 50.43 | 2,074,534 | -1.13(-2.19%) |
Sep 01, 2023 | 50.57 | 51.62 | 50.42 | 51.56 | 1,879,289 | +1.25(+2.48%) |
Aug 31, 2023 | 50.20 | 50.46 | 49.84 | 50.31 | 1,606,820 | +0.22(+0.44%) |
Aug 30, 2023 | 49.58 | 50.24 | 49.44 | 50.09 | 1,299,144 | +0.32(+0.64%) |
Aug 29, 2023 | 48.45 | 49.78 | 48.21 | 49.77 | 1,461,888 | +1.49(+3.09%) |
Aug 28, 2023 | 48.55 | 49.24 | 48.07 | 48.28 | 1,712,964 | -0.11(-0.23%) |
Aug 25, 2023 | 48.71 | 48.97 | 47.90 | 48.39 | 1,591,637 | -0.09(-0.19%) |
Aug 24, 2023 | 50.27 | 50.37 | 48.26 | 48.48 | 1,901,729 | -1.81(-3.60%) |
Aug 23, 2023 | 48.34 | 50.57 | 48.06 | 50.29 | 1,904,117 | +0.14(+0.28%) |
Aug 22, 2023 | 50.70 | 50.70 | 49.76 | 50.15 | 1,232,030 | -1.26(-2.45%) |
Aug 21, 2023 | 51.18 | 51.72 | 50.50 | 51.41 | 1,367,122 | +0.50(+0.98%) |
Aug 18, 2023 | 50.56 | 51.09 | 49.90 | 50.91 | 2,346,638 | -0.16(-0.31%) |
Aug 17, 2023 | 52.07 | 52.14 | 50.94 | 51.07 | 1,338,783 | -0.68(-1.31%) |
Aug 16, 2023 | 52.42 | 52.75 | 51.73 | 51.75 | 1,699,896 | -0.73(-1.39%) |
Aug 15, 2023 | 52.59 | 53.04 | 52.44 | 52.48 | 1,231,692 | -0.71(-1.33%) |
Aug 14, 2023 | 53.10 | 53.38 | 52.16 | 53.19 | 1,561,863 | -0.13(-0.24%) |
Aug 11, 2023 | 54.27 | 54.43 | 52.98 | 53.32 | 1,981,004 | -1.35(-2.47%) |
Aug 10, 2023 | 54.39 | 55.62 | 54.15 | 54.67 | 2,493,577 | +0.67(+1.24%) |
Aug 09, 2023 | 54.74 | 54.79 | 53.60 | 54.00 | 1,329,835 | -0.75(-1.37%) |
Aug 08, 2023 | 53.73 | 55.00 | 52.95 | 54.75 | 1,939,623 | +0.47(+0.87%) |
Aug 07, 2023 | 54.49 | 54.71 | 53.48 | 54.28 | 1,301,940 | +0.09(+0.17%) |
Aug 04, 2023 | 54.72 | 55.17 | 54.06 | 54.19 | 941,395 | -0.29(-0.53%) |
Aug 03, 2023 | 54.33 | 54.61 | 53.29 | 54.48 | 1,935,290 | +0.29(+0.54%) |
Aug 02, 2023 | 55.15 | 55.46 | 54.12 | 54.19 | 1,394,876 | -1.39(-2.50%) |
Aug 01, 2023 | 55.36 | 56.47 | 55.21 | 55.58 | 2,182,649 | +0.00(+0.00%) |
Jul 31, 2023 | 56.47 | 56.53 | 55.00 | 55.58 | 2,127,858 | -0.53(-0.94%) |
Jul 28, 2023 | 54.50 | 56.29 | 54.00 | 56.11 | 6,144,890 | +5.00(+9.78%) |
Jul 27, 2023 | 52.41 | 52.71 | 50.78 | 51.11 | 3,227,595 | -1.67(-3.16%) |
Jul 26, 2023 | 52.03 | 53.15 | 51.76 | 52.78 | 1,653,110 | +0.61(+1.17%) |
Jul 25, 2023 | 53.36 | 53.40 | 52.16 | 52.17 | 1,843,482 | -1.04(-1.95%) |
Jul 24, 2023 | 52.21 | 53.49 | 52.21 | 53.21 | 2,210,384 | +1.19(+2.29%) |
Jul 21, 2023 | 53.73 | 53.73 | 52.01 | 52.02 | 2,026,063 | -1.23(-2.31%) |
Jul 20, 2023 | 54.26 | 55.52 | 53.18 | 53.25 | 1,898,066 | -1.01(-1.86%) |
Jul 19, 2023 | 53.84 | 54.82 | 53.84 | 54.26 | 1,687,252 | +0.36(+0.67%) |
Jul 18, 2023 | 52.90 | 55.01 | 52.80 | 53.90 | 3,105,624 | +1.00(+1.89%) |
Jul 17, 2023 | 52.20 | 53.43 | 51.94 | 52.90 | 1,568,850 | +0.67(+1.28%) |
Jul 14, 2023 | 52.62 | 52.68 | 51.59 | 52.23 | 1,281,897 | -0.29(-0.55%) |
Jul 13, 2023 | 52.15 | 52.83 | 51.77 | 52.52 | 1,157,950 | +0.30(+0.57%) |
Jul 12, 2023 | 52.50 | 52.77 | 51.58 | 52.22 | 1,617,858 | +0.19(+0.37%) |
Jul 11, 2023 | 52.07 | 52.48 | 51.64 | 52.03 | 1,304,352 | +0.13(+0.25%) |
Jul 10, 2023 | 51.55 | 52.39 | 51.42 | 51.90 | 2,011,926 | +0.40(+0.78%) |
Jul 07, 2023 | 52.35 | 52.79 | 51.33 | 51.50 | 1,467,557 | -0.95(-1.81%) |
Jul 06, 2023 | 51.78 | 52.62 | 51.65 | 52.45 | 1,383,842 | -0.09(-0.17%) |
Jul 05, 2023 | 53.42 | 53.67 | 52.36 | 52.54 | 1,450,745 | -0.96(-1.79%) |