Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 44.81 | 45.00 | 44.51 | 44.64 | 22,857 | +0.14(+0.31%) |
Sep 28, 2023 | 44.33 | 44.63 | 44.27 | 44.50 | 3,118 | +0.13(+0.29%) |
Sep 27, 2023 | 44.63 | 44.80 | 43.95 | 44.37 | 17,483 | -0.21(-0.48%) |
Sep 26, 2023 | 44.52 | 44.70 | 44.47 | 44.59 | 2,371 | -0.23(-0.52%) |
Sep 25, 2023 | 44.79 | 44.82 | 44.79 | 44.82 | 2,189 | -0.21(-0.47%) |
Sep 22, 2023 | 45.09 | 45.23 | 44.99 | 45.03 | 6,222 | +0.09(+0.20%) |
Sep 21, 2023 | 45.59 | 45.85 | 44.90 | 44.94 | 4,538 | -0.91(-1.99%) |
Sep 20, 2023 | 46.39 | 46.40 | 45.85 | 45.85 | 4,577 | -0.53(-1.14%) |
Sep 19, 2023 | 46.03 | 46.38 | 46.03 | 46.38 | 3,561 | +0.06(+0.14%) |
Sep 18, 2023 | 46.46 | 46.46 | 46.22 | 46.32 | 3,907 | -0.26(-0.56%) |
Sep 15, 2023 | 46.95 | 47.04 | 46.56 | 46.58 | 8,317 | -0.51(-1.08%) |
Sep 14, 2023 | 46.71 | 47.09 | 46.69 | 47.09 | 7,756 | +0.19(+0.41%) |
Sep 13, 2023 | 47.31 | 47.31 | 46.87 | 46.90 | 4,360 | -0.43(-0.91%) |
Sep 12, 2023 | 47.23 | 47.56 | 47.20 | 47.33 | 5,044 | -0.29(-0.60%) |
Sep 11, 2023 | 47.58 | 47.88 | 47.52 | 47.62 | 4,715 | -0.11(-0.22%) |
Sep 08, 2023 | 47.89 | 48.01 | 47.64 | 47.72 | 8,796 | -0.53(-1.10%) |
Sep 07, 2023 | 48.29 | 48.29 | 48.13 | 48.25 | 9,418 | -0.82(-1.66%) |
Sep 06, 2023 | 49.52 | 49.52 | 49.04 | 49.07 | 3,059 | -0.66(-1.33%) |
Sep 05, 2023 | 49.99 | 49.99 | 49.72 | 49.73 | 2,895 | -0.43(-0.86%) |
Sep 01, 2023 | 50.18 | 50.18 | 50.07 | 50.16 | 2,823 | +0.11(+0.22%) |
Aug 31, 2023 | 50.49 | 50.49 | 50.05 | 50.05 | 6,722 | -0.78(-1.54%) |
Aug 30, 2023 | 51.00 | 51.03 | 50.75 | 50.83 | 10,662 | +0.08(+0.17%) |
Aug 29, 2023 | 49.80 | 50.75 | 49.80 | 50.75 | 5,452 | +0.90(+1.81%) |
Aug 28, 2023 | 49.65 | 50.11 | 49.65 | 49.84 | 4,014 | +0.32(+0.64%) |
Aug 25, 2023 | 49.28 | 49.55 | 49.03 | 49.53 | 3,179 | +0.41(+0.83%) |
Aug 24, 2023 | 49.91 | 49.91 | 49.12 | 49.12 | 14,238 | -1.01(-2.01%) |
Aug 23, 2023 | 49.91 | 50.33 | 49.91 | 50.13 | 4,291 | +0.22(+0.45%) |
Aug 22, 2023 | 49.86 | 49.95 | 49.75 | 49.91 | 1,697 | -0.23(-0.47%) |
Aug 21, 2023 | 50.28 | 50.28 | 50.04 | 50.14 | 2,545 | -0.22(-0.44%) |
Aug 18, 2023 | 50.01 | 50.37 | 50.01 | 50.36 | 1,674 | +0.01(+0.03%) |
Aug 17, 2023 | 51.01 | 51.01 | 50.35 | 50.35 | 6,308 | -0.54(-1.06%) |
Aug 16, 2023 | 51.28 | 51.29 | 50.88 | 50.88 | 1,055 | -0.49(-0.94%) |
Aug 15, 2023 | 51.21 | 51.41 | 51.21 | 51.37 | 4,012 | -0.22(-0.42%) |
Aug 14, 2023 | 51.51 | 51.66 | 51.48 | 51.59 | 4,027 | -0.19(-0.38%) |
Aug 11, 2023 | 51.48 | 51.83 | 51.48 | 51.78 | 3,360 | +0.17(+0.33%) |
Aug 10, 2023 | 52.28 | 52.28 | 51.55 | 51.61 | 1,539 | -0.23(-0.45%) |
Aug 09, 2023 | 51.88 | 51.95 | 51.70 | 51.84 | 3,535 | -0.13(-0.25%) |
Aug 08, 2023 | 51.62 | 51.98 | 51.47 | 51.98 | 2,559 | -0.17(-0.32%) |
Aug 07, 2023 | 51.39 | 52.15 | 51.39 | 52.15 | 2,890 | +0.87(+1.69%) |
Aug 04, 2023 | 51.43 | 51.84 | 51.28 | 51.28 | 4,985 | -0.14(-0.28%) |
Aug 03, 2023 | 51.67 | 51.67 | 50.17 | 51.42 | 2,838 | +0.05(+0.10%) |
Aug 02, 2023 | 51.63 | 51.63 | 51.21 | 51.38 | 2,881 | -0.53(-1.02%) |
Aug 01, 2023 | 52.32 | 52.32 | 51.68 | 51.91 | 4,908 | -0.68(-1.29%) |
Jul 31, 2023 | 52.37 | 52.71 | 52.37 | 52.59 | 3,323 | +0.18(+0.34%) |
Jul 28, 2023 | 51.98 | 52.41 | 51.98 | 52.41 | 3,509 | +0.68(+1.32%) |
Jul 27, 2023 | 52.56 | 52.77 | 51.73 | 51.73 | 2,397 | -0.48(-0.92%) |
Jul 26, 2023 | 51.82 | 52.25 | 51.82 | 52.21 | 2,803 | +0.21(+0.41%) |
Jul 25, 2023 | 51.43 | 52.14 | 51.43 | 52.00 | 2,823 | +0.54(+1.04%) |
Jul 24, 2023 | 51.47 | 51.57 | 51.42 | 51.46 | 3,294 | -0.21(-0.40%) |
Jul 21, 2023 | 51.13 | 51.83 | 51.13 | 51.67 | 4,294 | +0.65(+1.26%) |
Jul 20, 2023 | 51.59 | 51.59 | 50.92 | 51.02 | 11,314 | -0.83(-1.61%) |
Jul 19, 2023 | 51.65 | 52.21 | 51.63 | 51.86 | 5,658 | +0.31(+0.61%) |
Jul 18, 2023 | 51.39 | 51.54 | 51.30 | 51.54 | 4,556 | +0.28(+0.54%) |
Jul 17, 2023 | 51.34 | 51.37 | 51.09 | 51.27 | 4,662 | -0.11(-0.21%) |
Jul 14, 2023 | 51.43 | 51.49 | 51.26 | 51.37 | 3,215 | -0.03(-0.05%) |
Jul 13, 2023 | 51.43 | 51.78 | 51.40 | 51.40 | 3,756 | +0.06(+0.12%) |
Jul 12, 2023 | 51.63 | 51.73 | 51.17 | 51.34 | 4,495 | +0.14(+0.28%) |
Jul 11, 2023 | 50.96 | 51.19 | 50.94 | 51.19 | 3,124 | +0.48(+0.95%) |
Jul 10, 2023 | 49.84 | 50.71 | 49.84 | 50.71 | 2,605 | +0.77(+1.54%) |
Jul 07, 2023 | 49.83 | 50.25 | 49.77 | 49.94 | 5,018 | +0.20(+0.41%) |
Jul 06, 2023 | 49.67 | 49.75 | 49.33 | 49.74 | 2,176 | -0.34(-0.68%) |
Jul 05, 2023 | 50.00 | 50.08 | 49.72 | 50.08 | 3,620 | -0.39(-0.78%) |