Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 50.73 | 50.73 | 49.19 | 49.76 | 1,223,507 | -0.73(-1.44%) |
Sep 28, 2023 | 50.58 | 50.90 | 49.62 | 50.49 | 1,300,895 | -0.10(-0.19%) |
Sep 27, 2023 | 50.52 | 51.02 | 50.08 | 50.59 | 1,521,469 | +0.60(+1.20%) |
Sep 26, 2023 | 48.94 | 50.19 | 48.59 | 49.99 | 2,514,191 | -0.37(-0.74%) |
Sep 25, 2023 | 49.43 | 50.58 | 50.13 | 50.36 | 1,149,924 | +0.50(+1.00%) |
Sep 22, 2023 | 50.17 | 50.57 | 49.68 | 49.86 | 809,952 | +0.14(+0.28%) |
Sep 21, 2023 | 50.61 | 50.77 | 49.64 | 49.72 | 983,947 | -1.00(-1.98%) |
Sep 20, 2023 | 50.48 | 51.79 | 50.27 | 50.72 | 1,049,804 | +0.26(+0.51%) |
Sep 19, 2023 | 52.50 | 52.80 | 50.29 | 50.47 | 923,771 | -1.40(-2.69%) |
Sep 18, 2023 | 52.17 | 52.91 | 51.63 | 51.86 | 902,871 | -0.22(-0.41%) |
Sep 15, 2023 | 52.48 | 52.81 | 51.55 | 52.08 | 2,332,630 | -0.50(-0.95%) |
Sep 14, 2023 | 52.61 | 53.43 | 52.45 | 52.58 | 1,128,814 | +0.52(+1.00%) |
Sep 13, 2023 | 52.94 | 53.62 | 51.94 | 52.06 | 1,569,071 | -1.05(-1.98%) |
Sep 12, 2023 | 52.20 | 53.91 | 52.20 | 53.11 | 1,879,347 | +1.53(+2.97%) |
Sep 11, 2023 | 51.23 | 51.78 | 50.82 | 51.58 | 1,239,192 | +0.99(+1.96%) |
Sep 08, 2023 | 50.59 | 51.61 | 50.41 | 50.59 | 792,859 | +0.20(+0.39%) |
Sep 07, 2023 | 51.06 | 51.49 | 49.40 | 50.39 | 1,204,887 | -1.13(-2.19%) |
Sep 06, 2023 | 52.28 | 52.99 | 50.79 | 51.52 | 1,101,246 | -0.86(-1.65%) |
Sep 05, 2023 | 53.58 | 54.37 | 52.22 | 52.38 | 1,586,810 | -0.45(-0.86%) |
Sep 01, 2023 | 53.13 | 53.61 | 52.73 | 52.84 | 1,817,066 | +1.02(+1.97%) |
Aug 31, 2023 | 51.14 | 51.92 | 50.60 | 51.81 | 1,179,069 | +0.64(+1.25%) |
Aug 30, 2023 | 50.11 | 51.38 | 49.86 | 51.18 | 1,527,050 | +1.42(+2.86%) |
Aug 29, 2023 | 49.53 | 50.10 | 48.69 | 49.75 | 593,327 | +0.24(+0.48%) |
Aug 28, 2023 | 49.46 | 50.40 | 49.36 | 49.52 | 874,223 | +0.14(+0.28%) |
Aug 25, 2023 | 49.44 | 50.08 | 48.92 | 49.38 | 1,053,856 | +0.28(+0.58%) |
Aug 24, 2023 | 49.50 | 49.87 | 48.94 | 49.09 | 690,032 | -0.86(-1.73%) |
Aug 23, 2023 | 49.15 | 50.36 | 48.56 | 49.96 | 732,934 | +0.18(+0.36%) |
Aug 22, 2023 | 50.60 | 50.74 | 49.76 | 49.78 | 661,764 | -0.83(-1.63%) |
Aug 21, 2023 | 51.02 | 51.47 | 50.14 | 50.61 | 747,768 | -0.45(-0.89%) |
Aug 18, 2023 | 49.60 | 51.21 | 49.34 | 51.06 | 1,034,684 | +0.65(+1.29%) |
Aug 17, 2023 | 51.36 | 51.56 | 50.37 | 50.41 | 956,310 | -0.34(-0.68%) |
Aug 16, 2023 | 50.63 | 51.34 | 50.32 | 50.75 | 952,637 | +0.20(+0.39%) |
Aug 15, 2023 | 50.51 | 50.95 | 49.81 | 50.56 | 715,354 | -0.40(-0.79%) |
Aug 14, 2023 | 51.61 | 51.66 | 50.50 | 50.96 | 755,177 | -0.93(-1.79%) |
Aug 11, 2023 | 51.03 | 52.26 | 50.95 | 51.89 | 1,207,766 | +0.99(+1.94%) |
Aug 10, 2023 | 51.14 | 51.81 | 50.87 | 50.90 | 1,249,167 | -0.32(-0.63%) |
Aug 09, 2023 | 51.19 | 51.94 | 50.80 | 51.22 | 2,307,672 | +0.20(+0.38%) |
Aug 08, 2023 | 49.30 | 51.04 | 48.34 | 51.03 | 1,277,507 | +0.53(+1.04%) |
Aug 07, 2023 | 51.69 | 51.69 | 49.89 | 50.50 | 821,288 | -0.85(-1.65%) |
Aug 04, 2023 | 51.34 | 52.14 | 51.23 | 51.35 | 1,494,078 | -0.11(-0.21%) |
Aug 03, 2023 | 49.76 | 51.89 | 49.17 | 51.46 | 1,980,152 | +0.96(+1.90%) |
Aug 02, 2023 | 50.53 | 50.75 | 49.37 | 50.50 | 1,866,798 | -0.24(-0.48%) |
Aug 01, 2023 | 50.44 | 50.81 | 49.61 | 50.74 | 1,226,253 | -0.31(-0.61%) |
Jul 31, 2023 | 51.12 | 51.54 | 50.65 | 51.06 | 1,107,105 | +0.35(+0.69%) |
Jul 28, 2023 | 50.57 | 51.01 | 50.14 | 50.70 | 1,211,145 | +0.47(+0.93%) |
Jul 27, 2023 | 50.28 | 50.94 | 49.83 | 50.23 | 1,568,611 | +0.41(+0.82%) |
Jul 26, 2023 | 50.43 | 50.68 | 49.58 | 49.82 | 2,045,887 | -1.33(-2.60%) |
Jul 25, 2023 | 50.29 | 51.51 | 50.10 | 51.15 | 846,332 | +0.33(+0.65%) |
Jul 24, 2023 | 50.20 | 51.26 | 49.95 | 50.82 | 999,312 | +0.77(+1.54%) |
Jul 21, 2023 | 49.48 | 50.17 | 49.06 | 50.05 | 900,934 | +0.66(+1.34%) |
Jul 20, 2023 | 49.89 | 50.41 | 49.35 | 49.38 | 1,295,138 | -0.43(-0.86%) |
Jul 19, 2023 | 50.60 | 50.84 | 49.23 | 49.81 | 2,004,031 | -0.97(-1.90%) |
Jul 18, 2023 | 48.67 | 51.19 | 48.35 | 50.78 | 3,271,928 | +2.78(+5.80%) |
Jul 17, 2023 | 46.96 | 48.11 | 46.81 | 48.00 | 1,152,215 | +0.54(+1.13%) |
Jul 14, 2023 | 48.15 | 48.21 | 47.26 | 47.46 | 1,575,252 | -0.72(-1.50%) |
Jul 13, 2023 | 47.55 | 48.18 | 47.25 | 48.18 | 1,855,286 | +0.88(+1.86%) |
Jul 12, 2023 | 47.00 | 47.46 | 46.34 | 47.30 | 1,578,593 | +0.65(+1.40%) |
Jul 11, 2023 | 45.70 | 46.88 | 45.42 | 46.65 | 1,777,667 | +1.16(+2.56%) |
Jul 10, 2023 | 44.61 | 45.62 | 44.51 | 45.49 | 1,909,499 | +0.37(+0.82%) |
Jul 07, 2023 | 42.42 | 45.50 | 42.41 | 45.12 | 2,768,851 | +2.41(+5.65%) |
Jul 06, 2023 | 42.00 | 42.83 | 41.29 | 42.70 | 2,458,946 | +0.25(+0.60%) |
Jul 05, 2023 | 41.73 | 43.12 | 41.51 | 42.45 | 2,727,789 | +1.05(+2.55%) |