Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.73 | 46.96 | 45.61 | 45.78 | 1,046,741 | -0.44(-0.94%) |
Sep 28, 2023 | 45.15 | 46.31 | 45.09 | 46.22 | 902,585 | +0.97(+2.14%) |
Sep 27, 2023 | 45.56 | 45.83 | 44.87 | 45.25 | 967,128 | +0.27(+0.59%) |
Sep 26, 2023 | 45.60 | 46.12 | 44.95 | 44.98 | 1,298,659 | -0.86(-1.88%) |
Sep 25, 2023 | 45.42 | 46.42 | 45.80 | 45.84 | 1,435,363 | +0.14(+0.30%) |
Sep 22, 2023 | 45.86 | 46.11 | 45.07 | 45.70 | 1,644,314 | +0.20(+0.43%) |
Sep 21, 2023 | 45.66 | 46.59 | 44.70 | 45.50 | 3,377,960 | -2.04(-4.29%) |
Sep 20, 2023 | 48.26 | 49.05 | 47.50 | 47.54 | 2,617,825 | -0.35(-0.72%) |
Sep 19, 2023 | 47.55 | 48.22 | 47.25 | 47.89 | 1,490,124 | +0.12(+0.25%) |
Sep 18, 2023 | 47.31 | 47.86 | 46.92 | 47.77 | 1,322,541 | +0.49(+1.05%) |
Sep 15, 2023 | 48.56 | 49.01 | 46.45 | 47.27 | 3,227,391 | -2.10(-4.25%) |
Sep 14, 2023 | 49.02 | 49.42 | 48.28 | 49.37 | 1,244,596 | +0.97(+2.00%) |
Sep 13, 2023 | 49.06 | 49.48 | 47.77 | 48.40 | 1,494,925 | -0.64(-1.31%) |
Sep 12, 2023 | 49.79 | 50.29 | 48.73 | 49.05 | 980,193 | -1.14(-2.27%) |
Sep 11, 2023 | 50.15 | 51.16 | 50.04 | 50.18 | 986,615 | +0.37(+0.73%) |
Sep 08, 2023 | 49.85 | 50.35 | 49.61 | 49.82 | 594,536 | -0.36(-0.71%) |
Sep 07, 2023 | 49.22 | 50.51 | 48.97 | 50.17 | 1,076,648 | +0.71(+1.44%) |
Sep 06, 2023 | 48.74 | 49.49 | 48.69 | 49.46 | 859,266 | +0.92(+1.90%) |
Sep 05, 2023 | 50.87 | 50.99 | 48.48 | 48.54 | 1,328,535 | -2.69(-5.25%) |
Sep 01, 2023 | 50.45 | 51.64 | 50.33 | 51.23 | 806,586 | +0.98(+1.95%) |
Aug 31, 2023 | 50.22 | 50.45 | 49.79 | 50.25 | 1,061,056 | -0.05(-0.10%) |
Aug 30, 2023 | 48.85 | 50.84 | 48.74 | 50.30 | 1,270,757 | +1.43(+2.94%) |
Aug 29, 2023 | 47.31 | 48.89 | 47.23 | 48.87 | 869,014 | +1.45(+3.07%) |
Aug 28, 2023 | 47.68 | 47.79 | 47.03 | 47.41 | 881,128 | +0.02(+0.04%) |
Aug 25, 2023 | 48.26 | 48.37 | 46.12 | 47.39 | 921,467 | -0.64(-1.34%) |
Aug 24, 2023 | 48.86 | 49.41 | 48.00 | 48.04 | 1,177,115 | -0.78(-1.60%) |
Aug 23, 2023 | 48.87 | 49.44 | 48.37 | 48.82 | 994,126 | +0.29(+0.59%) |
Aug 22, 2023 | 48.26 | 48.73 | 47.98 | 48.53 | 1,037,907 | +0.49(+1.03%) |
Aug 21, 2023 | 48.60 | 48.86 | 47.01 | 48.04 | 1,414,901 | -0.51(-1.06%) |
Aug 18, 2023 | 47.47 | 48.60 | 47.29 | 48.55 | 1,829,500 | +0.60(+1.26%) |
Aug 17, 2023 | 51.19 | 51.35 | 47.45 | 47.95 | 2,578,776 | -2.98(-5.85%) |
Aug 16, 2023 | 52.59 | 53.15 | 50.91 | 50.92 | 1,339,629 | -2.27(-4.26%) |
Aug 15, 2023 | 52.77 | 53.97 | 52.45 | 53.19 | 1,054,182 | +0.45(+0.84%) |
Aug 14, 2023 | 51.73 | 52.78 | 51.61 | 52.74 | 1,097,455 | +0.90(+1.74%) |
Aug 11, 2023 | 51.99 | 52.71 | 51.70 | 51.84 | 970,069 | -0.32(-0.61%) |
Aug 10, 2023 | 53.89 | 54.15 | 51.78 | 52.16 | 1,037,425 | -1.28(-2.39%) |
Aug 09, 2023 | 54.12 | 54.17 | 53.42 | 53.44 | 749,593 | -0.79(-1.46%) |
Aug 08, 2023 | 53.91 | 54.36 | 53.42 | 54.23 | 833,812 | +0.06(+0.11%) |
Aug 07, 2023 | 53.38 | 54.42 | 53.38 | 54.17 | 1,332,285 | +0.45(+0.85%) |
Aug 04, 2023 | 53.23 | 54.03 | 52.81 | 53.71 | 1,126,392 | +1.05(+1.99%) |
Aug 03, 2023 | 53.67 | 53.67 | 51.89 | 52.67 | 1,196,755 | -1.11(-2.06%) |
Aug 02, 2023 | 53.35 | 53.91 | 52.88 | 53.77 | 1,048,229 | -0.31(-0.57%) |
Aug 01, 2023 | 52.91 | 54.11 | 52.85 | 54.08 | 1,194,659 | +0.89(+1.67%) |
Jul 31, 2023 | 53.73 | 53.92 | 52.55 | 53.19 | 1,111,954 | -0.33(-0.61%) |
Jul 28, 2023 | 53.04 | 53.73 | 52.85 | 53.52 | 1,244,566 | +1.23(+2.36%) |
Jul 27, 2023 | 53.57 | 53.91 | 51.91 | 52.29 | 1,553,975 | -0.79(-1.49%) |
Jul 26, 2023 | 53.08 | 53.80 | 52.66 | 53.07 | 1,599,573 | -0.25(-0.46%) |
Jul 25, 2023 | 52.21 | 53.74 | 52.19 | 53.32 | 1,778,127 | +1.09(+2.09%) |
Jul 24, 2023 | 51.94 | 52.86 | 51.90 | 52.23 | 1,422,640 | +0.34(+0.66%) |
Jul 21, 2023 | 51.38 | 52.21 | 51.38 | 51.88 | 1,866,528 | +0.75(+1.46%) |
Jul 20, 2023 | 54.51 | 54.57 | 50.77 | 51.13 | 2,356,172 | -2.80(-5.19%) |
Jul 19, 2023 | 53.98 | 54.42 | 53.29 | 53.93 | 1,974,267 | -0.04(-0.07%) |
Jul 18, 2023 | 53.85 | 54.57 | 53.68 | 53.97 | 1,518,468 | +0.37(+0.70%) |
Jul 17, 2023 | 53.52 | 53.89 | 53.18 | 53.60 | 1,489,288 | -0.16(-0.29%) |
Jul 14, 2023 | 53.81 | 53.84 | 52.75 | 53.76 | 2,253,699 | +1.56(+2.98%) |
Jul 13, 2023 | 51.95 | 52.82 | 51.80 | 52.20 | 1,590,032 | +0.00(+0.00%) |
Jul 12, 2023 | 51.09 | 52.31 | 50.84 | 52.20 | 1,968,322 | +1.72(+3.42%) |
Jul 11, 2023 | 50.31 | 50.83 | 50.09 | 50.47 | 2,401,756 | +0.35(+0.69%) |
Jul 10, 2023 | 47.54 | 50.14 | 47.54 | 50.13 | 2,421,597 | +2.59(+5.45%) |
Jul 07, 2023 | 47.70 | 48.25 | 47.45 | 47.54 | 1,884,236 | -0.10(-0.21%) |
Jul 06, 2023 | 49.11 | 49.11 | 46.68 | 47.63 | 3,310,614 | -2.19(-4.39%) |
Jul 05, 2023 | 51.03 | 51.07 | 49.56 | 49.82 | 1,462,912 | -1.11(-2.19%) |