Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.44 | 46.44 | 45.35 | 45.42 | 11,508 | -0.55(-1.21%) |
Sep 28, 2023 | 46.08 | 46.08 | 45.83 | 45.97 | 2,956 | -0.17(-0.37%) |
Sep 27, 2023 | 46.36 | 46.36 | 45.98 | 46.14 | 4,464 | -0.59(-1.27%) |
Sep 26, 2023 | 46.83 | 46.92 | 46.66 | 46.74 | 9,146 | -0.40(-0.85%) |
Sep 25, 2023 | 47.10 | 47.14 | 47.13 | 47.14 | 2,114 | -0.34(-0.72%) |
Sep 22, 2023 | 47.56 | 47.60 | 47.48 | 47.48 | 2,386 | +0.16(+0.33%) |
Sep 21, 2023 | 47.13 | 47.34 | 47.05 | 47.33 | 16,198 | -0.23(-0.48%) |
Sep 20, 2023 | 47.70 | 47.94 | 47.55 | 47.55 | 5,447 | +0.09(+0.19%) |
Sep 19, 2023 | 47.61 | 47.61 | 47.41 | 47.46 | 8,752 | -0.06(-0.12%) |
Sep 18, 2023 | 47.23 | 47.52 | 47.23 | 47.52 | 3,808 | +0.28(+0.58%) |
Sep 15, 2023 | 47.25 | 47.48 | 47.24 | 47.24 | 10,237 | +0.48(+1.02%) |
Sep 14, 2023 | 46.57 | 46.83 | 46.57 | 46.77 | 2,880 | -0.08(-0.16%) |
Sep 13, 2023 | 47.08 | 47.08 | 46.84 | 46.84 | 38,619 | -0.21(-0.44%) |
Sep 12, 2023 | 46.98 | 47.10 | 46.93 | 47.05 | 2,741 | -0.23(-0.49%) |
Sep 11, 2023 | 47.41 | 47.41 | 47.20 | 47.28 | 4,728 | +0.18(+0.37%) |
Sep 08, 2023 | 47.36 | 47.36 | 47.06 | 47.11 | 11,206 | -0.03(-0.07%) |
Sep 07, 2023 | 47.18 | 47.20 | 47.09 | 47.14 | 4,205 | -0.08(-0.17%) |
Sep 06, 2023 | 47.25 | 47.38 | 47.12 | 47.22 | 7,519 | -0.29(-0.61%) |
Sep 05, 2023 | 47.79 | 47.79 | 47.50 | 47.51 | 36,909 | -0.56(-1.17%) |
Sep 01, 2023 | 48.46 | 48.46 | 48.02 | 48.07 | 3,037 | -0.05(-0.10%) |
Aug 31, 2023 | 48.24 | 48.29 | 48.11 | 48.12 | 11,887 | -0.17(-0.35%) |
Aug 30, 2023 | 48.49 | 48.52 | 48.29 | 48.29 | 2,435 | +0.03(+0.05%) |
Aug 29, 2023 | 47.71 | 48.26 | 47.66 | 48.26 | 17,857 | +0.58(+1.21%) |
Aug 28, 2023 | 47.49 | 47.83 | 47.49 | 47.68 | 14,822 | +0.14(+0.29%) |
Aug 25, 2023 | 47.55 | 47.61 | 47.31 | 47.55 | 1,306 | -0.01(-0.01%) |
Aug 24, 2023 | 47.58 | 47.71 | 47.47 | 47.55 | 12,235 | -0.10(-0.22%) |
Aug 23, 2023 | 47.41 | 47.75 | 47.41 | 47.66 | 10,356 | +0.76(+1.63%) |
Aug 22, 2023 | 46.78 | 46.94 | 46.72 | 46.89 | 3,541 | +0.08(+0.17%) |
Aug 21, 2023 | 46.76 | 46.83 | 46.48 | 46.82 | 16,862 | +0.33(+0.71%) |
Aug 18, 2023 | 46.59 | 46.59 | 46.42 | 46.49 | 264,372 | +0.03(+0.07%) |
Aug 17, 2023 | 46.80 | 46.80 | 46.36 | 46.45 | 4,019 | +0.02(+0.04%) |
Aug 16, 2023 | 46.68 | 46.80 | 46.43 | 46.43 | 4,459 | -0.26(-0.56%) |
Aug 15, 2023 | 46.67 | 46.86 | 46.65 | 46.69 | 7,300 | -0.10(-0.22%) |
Aug 14, 2023 | 46.68 | 46.93 | 46.66 | 46.80 | 5,791 | -0.15(-0.31%) |
Aug 11, 2023 | 47.09 | 47.13 | 46.91 | 46.94 | 2,356 | -0.03(-0.07%) |
Aug 10, 2023 | 47.07 | 47.32 | 46.94 | 46.98 | 11,277 | +0.00(+0.00%) |
Aug 09, 2023 | 47.19 | 47.21 | 46.98 | 46.98 | 9,110 | -0.26(-0.55%) |
Aug 08, 2023 | 47.26 | 47.38 | 47.22 | 47.23 | 12,672 | -0.37(-0.79%) |
Aug 07, 2023 | 47.70 | 47.70 | 47.51 | 47.61 | 8,765 | -0.28(-0.59%) |
Aug 04, 2023 | 48.03 | 48.07 | 47.86 | 47.89 | 40,950 | +0.15(+0.32%) |
Aug 03, 2023 | 47.85 | 47.85 | 47.70 | 47.74 | 1,537 | -0.10(-0.21%) |
Aug 02, 2023 | 48.28 | 48.28 | 47.83 | 47.85 | 87,595 | -0.40(-0.84%) |
Aug 01, 2023 | 48.28 | 48.29 | 48.15 | 48.25 | 10,182 | -0.61(-1.24%) |
Jul 31, 2023 | 48.95 | 49.02 | 48.86 | 48.86 | 1,820 | +0.25(+0.52%) |
Jul 28, 2023 | 48.52 | 48.69 | 48.52 | 48.61 | 5,348 | +0.42(+0.87%) |
Jul 27, 2023 | 48.65 | 48.65 | 48.19 | 48.19 | 1,925 | -0.96(-1.96%) |
Jul 26, 2023 | 48.91 | 49.15 | 48.81 | 49.15 | 2,771 | +0.33(+0.67%) |
Jul 25, 2023 | 48.53 | 48.86 | 48.53 | 48.83 | 3,921 | +0.32(+0.67%) |
Jul 24, 2023 | 48.65 | 48.66 | 48.50 | 48.50 | 23,552 | -0.26(-0.52%) |
Jul 21, 2023 | 48.56 | 48.78 | 48.56 | 48.76 | 3,100 | -0.14(-0.29%) |
Jul 20, 2023 | 49.29 | 49.29 | 48.89 | 48.90 | 21,047 | -0.40(-0.81%) |
Jul 19, 2023 | 49.22 | 49.32 | 49.21 | 49.30 | 8,671 | +0.13(+0.27%) |
Jul 18, 2023 | 49.01 | 49.33 | 49.01 | 49.17 | 7,588 | +0.46(+0.94%) |
Jul 17, 2023 | 48.53 | 48.77 | 48.53 | 48.71 | 7,312 | -0.02(-0.04%) |
Jul 14, 2023 | 48.78 | 48.83 | 48.67 | 48.73 | 4,029 | -0.03(-0.07%) |
Jul 13, 2023 | 48.67 | 48.78 | 48.60 | 48.77 | 41,417 | +0.27(+0.56%) |
Jul 12, 2023 | 48.18 | 48.51 | 48.18 | 48.50 | 7,775 | +0.93(+1.95%) |
Jul 11, 2023 | 47.59 | 47.63 | 47.52 | 47.57 | 12,822 | +0.11(+0.24%) |
Jul 10, 2023 | 47.45 | 47.48 | 47.35 | 47.46 | 2,308 | -0.01(-0.02%) |
Jul 07, 2023 | 47.26 | 47.52 | 47.26 | 47.46 | 22,137 | +0.47(+0.99%) |
Jul 06, 2023 | 47.24 | 47.24 | 46.96 | 47.00 | 198,434 | -0.27(-0.58%) |
Jul 05, 2023 | 47.46 | 47.47 | 47.26 | 47.27 | 47,518 | -0.06(-0.12%) |