Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 47.24 | 47.24 | 46.83 | 46.83 | 8,278 | -0.04(-0.08%) |
Sep 28, 2023 | 46.56 | 46.86 | 46.48 | 46.86 | 5,604 | +0.22(+0.48%) |
Sep 27, 2023 | 46.60 | 46.70 | 46.51 | 46.64 | 23,398 | +0.06(+0.13%) |
Sep 26, 2023 | 46.79 | 46.79 | 46.50 | 46.58 | 9,087 | -0.61(-1.30%) |
Sep 25, 2023 | 47.09 | 47.20 | 47.18 | 47.20 | 1,044 | -0.17(-0.36%) |
Sep 22, 2023 | 47.55 | 47.56 | 47.37 | 47.37 | 2,951 | +0.46(+0.98%) |
Sep 21, 2023 | 46.87 | 47.11 | 46.87 | 46.91 | 29,350 | -0.73(-1.53%) |
Sep 20, 2023 | 48.00 | 48.04 | 47.61 | 47.64 | 3,897 | -0.18(-0.37%) |
Sep 19, 2023 | 47.90 | 47.90 | 47.69 | 47.82 | 7,567 | -0.16(-0.33%) |
Sep 18, 2023 | 48.02 | 48.06 | 47.97 | 47.98 | 11,204 | -0.08(-0.17%) |
Sep 15, 2023 | 48.09 | 48.09 | 48.01 | 48.06 | 3,245 | -0.17(-0.36%) |
Sep 14, 2023 | 48.24 | 48.33 | 48.22 | 48.23 | 5,592 | +0.34(+0.72%) |
Sep 13, 2023 | 47.81 | 48.00 | 47.81 | 47.88 | 893 | -0.00(-0.01%) |
Sep 12, 2023 | 47.77 | 47.97 | 47.77 | 47.89 | 4,223 | -0.21(-0.45%) |
Sep 11, 2023 | 47.95 | 48.10 | 47.94 | 48.10 | 3,832 | +0.52(+1.10%) |
Sep 08, 2023 | 47.63 | 47.68 | 47.57 | 47.58 | 8,010 | +0.06(+0.14%) |
Sep 07, 2023 | 47.51 | 47.54 | 47.43 | 47.51 | 1,570 | -0.38(-0.80%) |
Sep 06, 2023 | 48.04 | 48.04 | 47.84 | 47.90 | 1,887 | -0.25(-0.52%) |
Sep 05, 2023 | 48.01 | 48.15 | 47.97 | 48.15 | 2,901 | -0.21(-0.43%) |
Sep 01, 2023 | 48.34 | 48.43 | 48.27 | 48.35 | 24,873 | +0.48(+1.01%) |
Aug 31, 2023 | 47.92 | 47.97 | 47.79 | 47.87 | 32,926 | -0.40(-0.83%) |
Aug 30, 2023 | 48.27 | 48.43 | 48.18 | 48.27 | 1,742 | -0.17(-0.35%) |
Aug 29, 2023 | 48.01 | 48.44 | 48.01 | 48.44 | 2,106 | +0.56(+1.18%) |
Aug 28, 2023 | 47.91 | 47.97 | 47.85 | 47.88 | 2,756 | +0.48(+1.01%) |
Aug 25, 2023 | 47.45 | 47.45 | 47.31 | 47.40 | 2,145 | +0.11(+0.23%) |
Aug 24, 2023 | 47.50 | 47.50 | 47.29 | 47.29 | 6,717 | -0.20(-0.42%) |
Aug 23, 2023 | 47.48 | 47.53 | 47.46 | 47.48 | 1,834 | +0.66(+1.41%) |
Aug 22, 2023 | 47.17 | 47.17 | 46.78 | 46.82 | 4,690 | -0.02(-0.05%) |
Aug 21, 2023 | 46.63 | 46.85 | 46.51 | 46.85 | 8,688 | +0.11(+0.23%) |
Aug 18, 2023 | 46.59 | 46.78 | 46.59 | 46.74 | 5,949 | -0.26(-0.55%) |
Aug 17, 2023 | 47.22 | 47.22 | 46.84 | 47.00 | 12,594 | +0.20(+0.43%) |
Aug 16, 2023 | 47.07 | 47.14 | 46.80 | 46.80 | 10,151 | -0.34(-0.73%) |
Aug 15, 2023 | 47.31 | 47.31 | 47.09 | 47.14 | 2,050 | -0.40(-0.85%) |
Aug 14, 2023 | 47.47 | 47.56 | 47.29 | 47.54 | 5,177 | -0.26(-0.55%) |
Aug 11, 2023 | 47.87 | 47.93 | 47.73 | 47.80 | 7,591 | -0.54(-1.13%) |
Aug 10, 2023 | 48.77 | 48.77 | 48.25 | 48.35 | 112,263 | +0.01(+0.02%) |
Aug 09, 2023 | 48.50 | 48.50 | 48.31 | 48.34 | 2,265 | +0.08(+0.17%) |
Aug 08, 2023 | 48.03 | 48.27 | 47.99 | 48.25 | 2,897 | -0.46(-0.94%) |
Aug 07, 2023 | 48.65 | 48.75 | 48.64 | 48.72 | 1,081 | -0.01(-0.03%) |
Aug 04, 2023 | 48.90 | 49.09 | 48.73 | 48.73 | 3,818 | +0.06(+0.13%) |
Aug 03, 2023 | 48.60 | 48.79 | 48.54 | 48.67 | 1,071 | +0.15(+0.31%) |
Aug 02, 2023 | 48.72 | 48.72 | 48.49 | 48.52 | 17,027 | -1.07(-2.15%) |
Aug 01, 2023 | 49.76 | 49.76 | 49.57 | 49.58 | 9,200 | -0.60(-1.20%) |
Jul 31, 2023 | 49.93 | 50.19 | 49.93 | 50.19 | 2,040 | +0.11(+0.23%) |
Jul 28, 2023 | 49.84 | 50.08 | 49.84 | 50.07 | 3,184 | +1.05(+2.13%) |
Jul 27, 2023 | 49.36 | 49.39 | 49.02 | 49.03 | 1,468 | -0.48(-0.97%) |
Jul 26, 2023 | 49.32 | 49.51 | 49.31 | 49.51 | 7,775 | +0.15(+0.31%) |
Jul 25, 2023 | 49.38 | 49.44 | 49.32 | 49.36 | 14,909 | +0.43(+0.87%) |
Jul 24, 2023 | 48.60 | 49.05 | 48.60 | 48.93 | 3,623 | +0.53(+1.09%) |
Jul 21, 2023 | 48.48 | 48.50 | 48.36 | 48.40 | 4,122 | -0.02(-0.04%) |
Jul 20, 2023 | 48.57 | 48.58 | 48.38 | 48.42 | 2,431 | -0.24(-0.49%) |
Jul 19, 2023 | 48.72 | 48.72 | 48.57 | 48.66 | 3,034 | -0.03(-0.07%) |
Jul 18, 2023 | 48.73 | 48.81 | 48.64 | 48.69 | 6,308 | -0.26(-0.52%) |
Jul 17, 2023 | 48.84 | 48.96 | 48.84 | 48.95 | 6,497 | +0.14(+0.28%) |
Jul 14, 2023 | 48.89 | 48.96 | 48.81 | 48.81 | 5,317 | -0.19(-0.38%) |
Jul 13, 2023 | 48.77 | 49.00 | 48.77 | 49.00 | 4,773 | +0.51(+1.06%) |
Jul 12, 2023 | 48.30 | 48.48 | 48.30 | 48.48 | 1,827 | +0.81(+1.71%) |
Jul 11, 2023 | 47.51 | 47.67 | 47.41 | 47.67 | 2,810 | +0.50(+1.07%) |
Jul 10, 2023 | 47.00 | 47.23 | 47.00 | 47.17 | 1,763 | +0.01(+0.02%) |
Jul 07, 2023 | 46.99 | 47.35 | 46.99 | 47.16 | 2,832 | +0.54(+1.16%) |
Jul 06, 2023 | 46.53 | 46.62 | 46.49 | 46.62 | 1,781 | -0.87(-1.84%) |
Jul 05, 2023 | 47.10 | 47.49 | 47.10 | 47.49 | 3,694 | -0.13(-0.27%) |