Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 50.64 | 50.64 | 50.64 | 50.64 | 100 | +1.50(+3.05%) |
Sep 28, 2023 | 50.68 | 51.20 | 49.14 | 49.14 | 1,008 | -0.67(-1.35%) |
Sep 26, 2023 | 49.81 | 1,000 | -0.79(-1.57%) | |||
Sep 25, 2023 | 49.63 | 50.60 | 50.60 | 50.60 | 232 | -3.08(-5.74%) |
Sep 22, 2023 | 51.87 | 53.68 | 51.87 | 53.68 | 100 | +1.03(+1.96%) |
Sep 20, 2023 | 52.65 | 0 | +1.15(+2.23%) | |||
Sep 19, 2023 | 51.30 | 51.51 | 51.30 | 51.51 | 30,249 | +1.81(+3.64%) |
Sep 18, 2023 | 49.69 | 49.69 | 49.69 | 49.69 | 23 | +0.19(+0.39%) |
Sep 15, 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 100 | -0.15(-0.30%) |
Sep 14, 2023 | 49.97 | 49.97 | 49.65 | 49.65 | 602 | +0.10(+0.20%) |
Sep 13, 2023 | 51.93 | 51.93 | 49.55 | 49.55 | 463 | +0.62(+1.28%) |
Sep 11, 2023 | 48.93 | 0 | +1.09(+2.29%) | |||
Sep 08, 2023 | 47.83 | 47.83 | 47.83 | 47.83 | 9,211 | +0.02(+0.04%) |
Sep 07, 2023 | 47.81 | 47.81 | 46.21 | 47.81 | 270 | +2.97(+6.62%) |
Aug 31, 2023 | 44.84 | 0 | +0.08(+0.19%) | |||
Aug 30, 2023 | 44.76 | 44.76 | 44.76 | 44.76 | 48 | -0.29(-0.65%) |
Aug 28, 2023 | 45.05 | 0 | +1.64(+3.79%) | |||
Aug 24, 2023 | 43.41 | 0 | -0.51(-1.16%) | |||
Aug 23, 2023 | 43.92 | 43.92 | 43.92 | 43.92 | 530 | +0.21(+0.47%) |
Aug 22, 2023 | 43.71 | 43.71 | 43.71 | 43.71 | 50 | +0.44(+1.03%) |
Aug 21, 2023 | 43.27 | 43.27 | 43.27 | 43.27 | 7 | +0.81(+1.91%) |
Aug 18, 2023 | 42.46 | 42.46 | 42.46 | 42.46 | 100 | +0.03(+0.07%) |
Aug 17, 2023 | 42.43 | 42.43 | 42.43 | 42.43 | 2,017 | -1.61(-3.66%) |
Aug 16, 2023 | 42.44 | 44.04 | 42.44 | 44.04 | 34 | -0.59(-1.33%) |
Aug 15, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 67 | -0.11(-0.24%) |
Aug 14, 2023 | 44.74 | 44.74 | 44.74 | 44.74 | 45 | -0.75(-1.65%) |
Aug 11, 2023 | 44.64 | 45.49 | 43.35 | 45.49 | 690 | -0.26(-0.57%) |
Aug 10, 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 9 | +1.34(+3.01%) |
Aug 09, 2023 | 44.41 | 45.33 | 44.41 | 44.41 | 79 | -1.32(-2.88%) |
Aug 08, 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 5 | +0.63(+1.39%) |
Aug 07, 2023 | 45.10 | 45.10 | 45.10 | 45.10 | 6 | -0.40(-0.87%) |
Aug 04, 2023 | 46.65 | 46.65 | 45.50 | 45.50 | 100 | +1.60(+3.64%) |
Aug 03, 2023 | 45.60 | 45.60 | 43.90 | 43.90 | 45 | -2.05(-4.45%) |
Jul 31, 2023 | 45.95 | 0 | -2.66(-5.47%) | |||
Jul 28, 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 3,608 | +3.72(+8.29%) |
Jul 27, 2023 | 46.35 | 46.35 | 44.89 | 44.89 | 10 | +0.07(+0.15%) |
Jul 26, 2023 | 45.65 | 45.65 | 44.82 | 44.82 | 26 | +0.90(+2.06%) |
Jul 25, 2023 | 43.92 | 45.58 | 43.92 | 43.92 | 90 | -1.57(-3.45%) |
Jul 24, 2023 | 45.53 | 45.53 | 44.42 | 45.49 | 128 | +0.86(+1.92%) |
Jul 21, 2023 | 44.63 | 44.63 | 44.63 | 44.63 | 100 | -0.39(-0.87%) |
Jul 20, 2023 | 45.02 | 45.02 | 45.02 | 45.02 | 10,001 | -1.74(-3.73%) |
Jul 19, 2023 | 46.76 | 46.76 | 46.76 | 46.76 | 76 | +0.96(+2.09%) |
Jul 17, 2023 | 45.81 | 0 | +0.99(+2.21%) | |||
Jul 14, 2023 | 45.75 | 45.75 | 44.81 | 44.81 | 100 | -1.86(-3.99%) |
Jul 13, 2023 | 46.45 | 46.67 | 44.77 | 46.67 | 1,772 | +1.39(+3.07%) |
Jul 12, 2023 | 45.28 | 45.28 | 45.28 | 45.28 | 7 | +1.60(+3.67%) |
Jul 10, 2023 | 43.68 | 4,000 | -0.06(-0.13%) | |||
Jul 07, 2023 | 43.31 | 43.74 | 42.91 | 43.74 | 595 | +0.07(+0.15%) |
Jul 06, 2023 | 42.59 | 43.67 | 42.59 | 43.67 | 2,150 | -1.14(-2.54%) |