Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 47.73 | 47.92 | 47.19 | 47.19 | 1,936 | -0.01(-0.01%) |
Sep 28, 2023 | 46.36 | 47.30 | 46.36 | 47.20 | 1,938 | +0.49(+1.05%) |
Sep 27, 2023 | 46.72 | 46.74 | 46.34 | 46.70 | 1,652 | +0.48(+1.03%) |
Sep 26, 2023 | 46.90 | 46.90 | 46.23 | 46.23 | 3,811 | -0.83(-1.75%) |
Sep 25, 2023 | 46.93 | 47.11 | 46.91 | 47.05 | 3,791 | -0.16(-0.34%) |
Sep 22, 2023 | 47.44 | 47.63 | 47.15 | 47.21 | 8,523 | +0.17(+0.36%) |
Sep 21, 2023 | 47.58 | 47.58 | 47.04 | 47.04 | 948 | -1.20(-2.48%) |
Sep 20, 2023 | 48.51 | 48.51 | 48.24 | 48.24 | 619 | -0.15(-0.30%) |
Sep 19, 2023 | 48.37 | 48.38 | 48.29 | 48.38 | 434 | -0.19(-0.39%) |
Sep 18, 2023 | 48.59 | 48.62 | 48.57 | 48.57 | 448 | -0.17(-0.36%) |
Sep 15, 2023 | 49.12 | 49.12 | 48.74 | 48.75 | 684 | -0.87(-1.76%) |
Sep 14, 2023 | 49.14 | 49.62 | 49.14 | 49.62 | 903 | +0.26(+0.52%) |
Sep 13, 2023 | 49.33 | 49.51 | 49.28 | 49.36 | 1,851 | -0.12(-0.24%) |
Sep 12, 2023 | 50.12 | 50.12 | 49.48 | 49.48 | 4,472 | -1.00(-1.98%) |
Sep 11, 2023 | 50.69 | 50.69 | 50.35 | 50.48 | 656 | +0.25(+0.50%) |
Sep 08, 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 192 | -0.08(-0.16%) |
Sep 07, 2023 | 50.15 | 50.54 | 50.15 | 50.31 | 2,269 | -0.49(-0.96%) |
Sep 06, 2023 | 50.58 | 50.80 | 50.58 | 50.80 | 658 | -0.06(-0.12%) |
Sep 05, 2023 | 50.54 | 50.94 | 50.54 | 50.86 | 1,981 | +0.04(+0.07%) |
Sep 01, 2023 | 50.82 | 50.82 | 50.82 | 50.82 | 388 | +0.20(+0.40%) |
Aug 31, 2023 | 50.64 | 50.64 | 50.62 | 50.62 | 532 | +0.91(+1.82%) |
Aug 30, 2023 | 49.43 | 49.80 | 49.43 | 49.72 | 2,063 | +0.08(+0.17%) |
Aug 29, 2023 | 48.56 | 49.71 | 48.56 | 49.63 | 2,819 | +0.84(+1.72%) |
Aug 28, 2023 | 48.74 | 48.80 | 48.70 | 48.80 | 686 | +0.21(+0.44%) |
Aug 25, 2023 | 48.08 | 48.58 | 47.59 | 48.58 | 485 | +0.62(+1.30%) |
Aug 24, 2023 | 47.96 | 47.96 | 47.96 | 47.96 | 910 | -1.20(-2.44%) |
Aug 23, 2023 | 48.21 | 49.31 | 48.21 | 49.16 | 3,493 | +0.92(+1.91%) |
Aug 22, 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 40 | -0.15(-0.31%) |
Aug 21, 2023 | 47.76 | 48.39 | 47.76 | 48.39 | 823 | +0.97(+2.04%) |
Aug 18, 2023 | 47.30 | 47.44 | 47.30 | 47.42 | 1,268 | -0.02(-0.05%) |
Aug 17, 2023 | 47.70 | 47.70 | 47.44 | 47.44 | 1,560 | -0.62(-1.30%) |
Aug 16, 2023 | 48.32 | 48.41 | 48.07 | 48.07 | 607 | -0.39(-0.81%) |
Aug 15, 2023 | 48.64 | 48.64 | 48.45 | 48.46 | 552 | -0.57(-1.15%) |
Aug 14, 2023 | 48.99 | 49.03 | 48.82 | 49.03 | 1,264 | +0.51(+1.04%) |
Aug 11, 2023 | 48.51 | 48.63 | 48.39 | 48.52 | 4,156 | -0.25(-0.52%) |
Aug 10, 2023 | 49.56 | 49.58 | 48.69 | 48.77 | 1,326 | +0.25(+0.51%) |
Aug 09, 2023 | 48.40 | 48.82 | 48.40 | 48.53 | 1,106 | -0.33(-0.67%) |
Aug 08, 2023 | 48.96 | 48.96 | 48.57 | 48.85 | 970 | -1.07(-2.15%) |
Aug 07, 2023 | 49.32 | 49.92 | 49.32 | 49.92 | 284 | +0.22(+0.43%) |
Aug 04, 2023 | 49.71 | 49.71 | 49.71 | 49.71 | 141 | -0.41(-0.82%) |
Aug 03, 2023 | 49.73 | 50.12 | 49.64 | 50.12 | 1,668 | +0.20(+0.39%) |
Aug 02, 2023 | 49.83 | 50.04 | 49.83 | 49.92 | 1,151 | -1.98(-3.82%) |
Aug 01, 2023 | 51.40 | 51.90 | 51.40 | 51.90 | 1,126 | +0.15(+0.29%) |
Jul 31, 2023 | 51.10 | 51.88 | 51.10 | 51.75 | 1,069 | +0.67(+1.31%) |
Jul 28, 2023 | 50.67 | 51.08 | 50.67 | 51.08 | 548 | +0.90(+1.79%) |
Jul 27, 2023 | 51.08 | 51.25 | 50.17 | 50.18 | 1,585 | -0.44(-0.86%) |
Jul 26, 2023 | 50.48 | 50.62 | 50.48 | 50.62 | 651 | +0.11(+0.22%) |
Jul 25, 2023 | 50.18 | 50.66 | 50.18 | 50.51 | 3,201 | +0.31(+0.62%) |
Jul 24, 2023 | 50.29 | 50.29 | 50.20 | 50.20 | 597 | -0.14(-0.28%) |
Jul 21, 2023 | 50.46 | 50.77 | 50.26 | 50.34 | 3,522 | -0.00(-0.01%) |
Jul 20, 2023 | 51.32 | 51.32 | 50.25 | 50.34 | 1,510 | -1.67(-3.21%) |
Jul 19, 2023 | 51.83 | 52.61 | 51.83 | 52.01 | 2,361 | +0.53(+1.04%) |
Jul 18, 2023 | 51.02 | 51.61 | 51.02 | 51.47 | 1,438 | +0.55(+1.08%) |
Jul 17, 2023 | 50.59 | 51.10 | 50.59 | 50.92 | 1,083 | +0.54(+1.07%) |
Jul 14, 2023 | 50.79 | 50.79 | 50.35 | 50.38 | 656 | -0.60(-1.17%) |
Jul 13, 2023 | 50.12 | 50.98 | 50.12 | 50.98 | 1,122 | +1.20(+2.40%) |
Jul 12, 2023 | 49.94 | 49.94 | 49.64 | 49.78 | 1,706 | +0.06(+0.12%) |
Jul 11, 2023 | 49.24 | 49.72 | 49.24 | 49.72 | 2,198 | +0.75(+1.53%) |
Jul 10, 2023 | 48.72 | 48.97 | 48.72 | 48.97 | 1,083 | +0.72(+1.49%) |
Jul 07, 2023 | 47.82 | 48.80 | 47.82 | 48.25 | 1,715 | +0.27(+0.56%) |
Jul 06, 2023 | 47.65 | 47.98 | 47.65 | 47.98 | 788 | -0.96(-1.96%) |
Jul 05, 2023 | 48.83 | 48.94 | 48.81 | 48.94 | 657 | -0.01(-0.01%) |