Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 56.14 | 56.27 | 54.94 | 55.59 | 89,730 | -0.24(-0.43%) |
Sep 28, 2023 | 54.01 | 56.12 | 54.01 | 55.83 | 113,509 | +2.09(+3.88%) |
Sep 27, 2023 | 52.18 | 53.97 | 52.18 | 53.74 | 53,103 | +1.78(+3.43%) |
Sep 26, 2023 | 51.58 | 52.71 | 51.58 | 51.96 | 97,439 | -0.43(-0.81%) |
Sep 25, 2023 | 51.56 | 52.64 | 51.84 | 52.39 | 66,348 | +0.78(+1.51%) |
Sep 22, 2023 | 51.37 | 51.99 | 50.62 | 51.61 | 91,118 | +0.41(+0.79%) |
Sep 21, 2023 | 49.65 | 51.54 | 48.63 | 51.20 | 88,627 | +0.85(+1.69%) |
Sep 20, 2023 | 50.14 | 50.77 | 49.58 | 50.35 | 90,265 | +0.09(+0.18%) |
Sep 19, 2023 | 49.99 | 50.81 | 49.73 | 50.26 | 48,051 | +0.26(+0.51%) |
Sep 18, 2023 | 49.69 | 50.76 | 49.17 | 50.00 | 69,976 | +0.38(+0.76%) |
Sep 15, 2023 | 51.51 | 51.53 | 48.61 | 49.63 | 263,099 | -2.05(-3.96%) |
Sep 14, 2023 | 49.44 | 51.71 | 49.44 | 51.67 | 58,794 | +3.12(+6.42%) |
Sep 13, 2023 | 49.44 | 49.44 | 48.17 | 48.56 | 62,318 | -0.85(-1.72%) |
Sep 12, 2023 | 49.31 | 50.28 | 49.09 | 49.41 | 53,542 | +0.10(+0.20%) |
Sep 11, 2023 | 47.98 | 49.72 | 47.55 | 49.31 | 93,890 | +1.92(+4.05%) |
Sep 08, 2023 | 48.96 | 48.96 | 47.39 | 47.39 | 66,185 | -1.54(-3.15%) |
Sep 07, 2023 | 49.41 | 49.42 | 47.61 | 48.94 | 113,728 | -0.99(-1.98%) |
Sep 06, 2023 | 51.21 | 52.13 | 49.14 | 49.92 | 67,061 | -1.45(-2.83%) |
Sep 05, 2023 | 54.31 | 54.31 | 51.26 | 51.38 | 88,084 | -3.59(-6.53%) |
Sep 01, 2023 | 53.42 | 55.01 | 53.42 | 54.97 | 70,073 | +2.04(+3.85%) |
Aug 31, 2023 | 52.02 | 53.40 | 51.84 | 52.93 | 148,856 | +0.91(+1.76%) |
Aug 30, 2023 | 51.42 | 52.09 | 51.37 | 52.02 | 48,850 | +0.34(+0.65%) |
Aug 29, 2023 | 50.68 | 51.79 | 50.56 | 51.68 | 58,473 | +1.11(+2.19%) |
Aug 28, 2023 | 48.49 | 50.63 | 46.27 | 50.58 | 71,707 | +1.98(+4.08%) |
Aug 25, 2023 | 48.65 | 49.09 | 47.42 | 48.59 | 53,129 | -0.48(-0.99%) |
Aug 24, 2023 | 49.41 | 49.68 | 48.57 | 49.08 | 48,608 | -0.62(-1.25%) |
Aug 23, 2023 | 49.99 | 50.10 | 49.43 | 49.70 | 33,665 | -0.22(-0.43%) |
Aug 22, 2023 | 49.86 | 50.66 | 49.47 | 49.91 | 45,263 | +0.14(+0.28%) |
Aug 21, 2023 | 50.12 | 50.80 | 49.43 | 49.78 | 50,844 | -0.36(-0.71%) |
Aug 18, 2023 | 49.34 | 50.47 | 49.34 | 50.13 | 76,314 | +0.14(+0.28%) |
Aug 17, 2023 | 49.49 | 50.98 | 49.23 | 49.99 | 91,311 | +0.85(+1.73%) |
Aug 16, 2023 | 47.95 | 50.12 | 47.95 | 49.14 | 65,193 | +0.98(+2.03%) |
Aug 15, 2023 | 49.11 | 49.11 | 47.66 | 48.17 | 65,880 | -1.45(-2.92%) |
Aug 14, 2023 | 49.14 | 49.91 | 48.37 | 49.62 | 89,525 | +0.47(+0.96%) |
Aug 11, 2023 | 48.99 | 49.52 | 48.09 | 49.14 | 57,170 | +0.11(+0.22%) |
Aug 10, 2023 | 49.58 | 50.14 | 48.25 | 49.04 | 47,326 | -0.41(-0.84%) |
Aug 09, 2023 | 49.87 | 50.09 | 49.06 | 49.45 | 58,796 | -0.40(-0.81%) |
Aug 08, 2023 | 49.51 | 50.60 | 48.57 | 49.86 | 64,657 | -0.36(-0.71%) |
Aug 07, 2023 | 52.85 | 52.87 | 49.92 | 50.21 | 78,442 | -2.82(-5.32%) |
Aug 04, 2023 | 49.62 | 55.08 | 49.61 | 53.03 | 129,927 | +3.01(+6.02%) |
Aug 03, 2023 | 50.22 | 51.31 | 49.62 | 50.02 | 91,800 | -0.45(-0.90%) |
Aug 02, 2023 | 51.33 | 51.87 | 49.62 | 50.48 | 84,120 | -1.64(-3.14%) |
Aug 01, 2023 | 53.79 | 54.76 | 51.82 | 52.11 | 166,489 | -2.93(-5.32%) |
Jul 31, 2023 | 54.24 | 55.32 | 54.24 | 55.05 | 70,164 | +0.78(+1.44%) |
Jul 28, 2023 | 54.61 | 54.79 | 53.46 | 54.27 | 57,752 | +0.01(+0.02%) |
Jul 27, 2023 | 55.52 | 55.52 | 53.75 | 54.26 | 61,770 | -1.12(-2.03%) |
Jul 26, 2023 | 54.44 | 55.50 | 54.14 | 55.38 | 54,542 | +0.74(+1.35%) |
Jul 25, 2023 | 53.16 | 55.14 | 53.07 | 54.64 | 71,344 | +1.57(+2.96%) |
Jul 24, 2023 | 52.43 | 53.75 | 52.24 | 53.07 | 76,551 | +0.46(+0.88%) |
Jul 21, 2023 | 54.27 | 54.45 | 52.31 | 52.61 | 70,806 | -1.61(-2.97%) |
Jul 20, 2023 | 52.98 | 54.22 | 52.39 | 54.22 | 72,695 | +1.42(+2.69%) |
Jul 19, 2023 | 52.98 | 53.16 | 52.12 | 52.80 | 67,625 | -0.37(-0.69%) |
Jul 18, 2023 | 51.62 | 53.52 | 51.62 | 53.16 | 71,393 | +1.71(+3.32%) |
Jul 17, 2023 | 51.24 | 52.10 | 51.24 | 51.45 | 66,164 | +0.23(+0.44%) |
Jul 14, 2023 | 51.62 | 51.62 | 49.52 | 51.23 | 73,339 | -0.56(-1.09%) |
Jul 13, 2023 | 51.60 | 51.97 | 50.98 | 51.79 | 64,685 | +0.39(+0.77%) |
Jul 12, 2023 | 50.95 | 52.02 | 50.79 | 51.39 | 76,714 | +1.32(+2.64%) |
Jul 11, 2023 | 49.30 | 50.32 | 48.99 | 50.07 | 56,417 | +1.04(+2.11%) |
Jul 10, 2023 | 47.73 | 49.12 | 47.73 | 49.04 | 49,728 | +1.09(+2.26%) |
Jul 07, 2023 | 47.40 | 49.56 | 47.37 | 47.95 | 108,655 | +0.69(+1.46%) |
Jul 06, 2023 | 46.98 | 47.61 | 46.51 | 47.26 | 69,059 | -0.07(-0.15%) |
Jul 05, 2023 | 48.37 | 48.37 | 46.94 | 47.33 | 75,933 | -1.25(-2.58%) |