Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 49.93 | 49.93 | 49.51 | 49.57 | 43,807 | +0.18(+0.36%) |
Sep 28, 2023 | 49.23 | 49.49 | 49.09 | 49.39 | 56,082 | +0.08(+0.16%) |
Sep 27, 2023 | 49.36 | 49.69 | 49.18 | 49.31 | 94,734 | -0.05(-0.10%) |
Sep 26, 2023 | 49.57 | 49.60 | 49.32 | 49.36 | 30,244 | -0.51(-1.03%) |
Sep 25, 2023 | 49.86 | 49.85 | 49.77 | 49.87 | 17,677 | -0.01(-0.02%) |
Sep 22, 2023 | 50.05 | 50.05 | 49.80 | 49.88 | 18,078 | +0.39(+0.80%) |
Sep 21, 2023 | 49.65 | 49.73 | 49.48 | 49.49 | 51,617 | -0.40(-0.81%) |
Sep 20, 2023 | 50.13 | 50.28 | 49.88 | 49.89 | 19,816 | -0.11(-0.22%) |
Sep 19, 2023 | 49.99 | 50.01 | 49.89 | 50.00 | 21,346 | +0.09(+0.18%) |
Sep 18, 2023 | 49.97 | 49.97 | 49.82 | 49.91 | 9,789 | -0.08(-0.15%) |
Sep 15, 2023 | 50.23 | 50.23 | 49.96 | 49.99 | 14,215 | -0.28(-0.55%) |
Sep 14, 2023 | 50.04 | 50.35 | 50.01 | 50.26 | 34,247 | +0.36(+0.73%) |
Sep 13, 2023 | 49.86 | 49.98 | 49.85 | 49.90 | 10,923 | -0.12(-0.23%) |
Sep 12, 2023 | 49.83 | 50.04 | 49.83 | 50.02 | 12,274 | -0.09(-0.17%) |
Sep 11, 2023 | 49.98 | 50.10 | 49.90 | 50.10 | 18,007 | +0.46(+0.92%) |
Sep 08, 2023 | 49.68 | 49.72 | 49.55 | 49.65 | 18,447 | +0.19(+0.39%) |
Sep 07, 2023 | 49.47 | 49.61 | 49.45 | 49.45 | 21,151 | -0.15(-0.29%) |
Sep 06, 2023 | 49.78 | 49.78 | 49.58 | 49.60 | 12,466 | -0.20(-0.41%) |
Sep 05, 2023 | 49.96 | 49.96 | 49.80 | 49.80 | 16,765 | -0.32(-0.64%) |
Sep 01, 2023 | 50.31 | 50.35 | 49.99 | 50.12 | 24,233 | +0.53(+1.07%) |
Aug 31, 2023 | 50.04 | 50.04 | 49.59 | 49.59 | 10,062 | -0.67(-1.32%) |
Aug 30, 2023 | 50.33 | 50.41 | 50.21 | 50.25 | 6,784 | -0.24(-0.47%) |
Aug 29, 2023 | 49.96 | 50.49 | 49.96 | 50.49 | 21,772 | +0.45(+0.89%) |
Aug 28, 2023 | 49.85 | 50.04 | 49.85 | 50.04 | 20,595 | +0.45(+0.90%) |
Aug 25, 2023 | 49.42 | 49.63 | 49.30 | 49.60 | 14,929 | +0.11(+0.22%) |
Aug 24, 2023 | 49.80 | 49.80 | 49.47 | 49.49 | 12,999 | -0.12(-0.24%) |
Aug 23, 2023 | 49.42 | 49.71 | 49.41 | 49.61 | 21,438 | +0.42(+0.85%) |
Aug 22, 2023 | 49.29 | 49.33 | 49.14 | 49.19 | 20,545 | +0.06(+0.12%) |
Aug 21, 2023 | 48.97 | 49.22 | 48.88 | 49.13 | 110,619 | +0.27(+0.56%) |
Aug 18, 2023 | 48.81 | 48.92 | 48.81 | 48.86 | 10,447 | -0.31(-0.63%) |
Aug 17, 2023 | 49.42 | 49.42 | 49.12 | 49.17 | 17,027 | +0.13(+0.26%) |
Aug 16, 2023 | 49.14 | 49.36 | 49.02 | 49.05 | 18,171 | -0.17(-0.34%) |
Aug 15, 2023 | 49.39 | 49.39 | 49.20 | 49.21 | 15,907 | -0.42(-0.85%) |
Aug 14, 2023 | 49.47 | 49.64 | 49.36 | 49.64 | 14,427 | -0.02(-0.04%) |
Aug 11, 2023 | 49.75 | 49.93 | 49.65 | 49.66 | 7,323 | -0.25(-0.50%) |
Aug 10, 2023 | 50.08 | 50.34 | 49.86 | 49.91 | 9,294 | -0.09(-0.17%) |
Aug 09, 2023 | 49.94 | 50.01 | 49.85 | 50.00 | 13,862 | +0.16(+0.31%) |
Aug 08, 2023 | 49.77 | 49.84 | 49.48 | 49.84 | 20,627 | -0.25(-0.50%) |
Aug 07, 2023 | 50.23 | 50.23 | 50.04 | 50.09 | 50,020 | -0.11(-0.21%) |
Aug 04, 2023 | 50.27 | 50.44 | 50.14 | 50.20 | 20,819 | +0.28(+0.56%) |
Aug 03, 2023 | 50.03 | 50.08 | 49.92 | 49.92 | 16,641 | -0.19(-0.39%) |
Aug 02, 2023 | 50.53 | 50.53 | 50.10 | 50.11 | 24,090 | -0.73(-1.43%) |
Aug 01, 2023 | 51.11 | 51.13 | 50.81 | 50.84 | 56,661 | -0.56(-1.09%) |
Jul 31, 2023 | 51.50 | 51.75 | 51.37 | 51.40 | 353,400 | -0.06(-0.11%) |
Jul 28, 2023 | 51.41 | 51.55 | 51.35 | 51.46 | 26,965 | +0.74(+1.45%) |
Jul 27, 2023 | 51.06 | 51.16 | 50.72 | 50.72 | 14,778 | -0.47(-0.93%) |
Jul 26, 2023 | 50.85 | 51.25 | 50.85 | 51.20 | 17,358 | +0.40(+0.78%) |
Jul 25, 2023 | 50.72 | 50.86 | 50.70 | 50.80 | 23,895 | +0.19(+0.38%) |
Jul 24, 2023 | 50.37 | 50.71 | 50.37 | 50.61 | 15,659 | +0.37(+0.73%) |
Jul 21, 2023 | 50.27 | 50.38 | 50.20 | 50.24 | 20,516 | -0.03(-0.06%) |
Jul 20, 2023 | 50.33 | 50.50 | 50.26 | 50.27 | 69,273 | -0.15(-0.29%) |
Jul 19, 2023 | 50.30 | 50.44 | 50.29 | 50.41 | 42,211 | +0.17(+0.35%) |
Jul 18, 2023 | 50.29 | 50.37 | 50.15 | 50.24 | 36,674 | -0.29(-0.57%) |
Jul 17, 2023 | 50.25 | 50.53 | 50.11 | 50.53 | 13,322 | +0.19(+0.38%) |
Jul 14, 2023 | 50.45 | 50.46 | 50.28 | 50.34 | 18,411 | -0.11(-0.21%) |
Jul 13, 2023 | 50.11 | 50.44 | 50.11 | 50.44 | 52,587 | +0.42(+0.83%) |
Jul 12, 2023 | 49.93 | 50.05 | 49.93 | 50.03 | 15,465 | +0.56(+1.13%) |
Jul 11, 2023 | 49.16 | 49.46 | 49.16 | 49.46 | 13,072 | +0.42(+0.85%) |
Jul 10, 2023 | 48.93 | 49.12 | 48.81 | 49.05 | 22,545 | +0.16(+0.34%) |
Jul 07, 2023 | 48.72 | 49.15 | 48.72 | 48.88 | 10,367 | +0.36(+0.74%) |
Jul 06, 2023 | 48.85 | 48.88 | 48.48 | 48.52 | 34,474 | -0.69(-1.40%) |
Jul 05, 2023 | 49.37 | 49.37 | 49.21 | 49.21 | 38,242 | -0.15(-0.31%) |