Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 48.75 | 49.13 | 47.67 | 47.76 | 7,268 | -0.94(-1.93%) |
Sep 28, 2023 | 50.49 | 50.49 | 48.70 | 48.70 | 4,248 | -0.66(-1.35%) |
Sep 27, 2023 | 48.00 | 49.64 | 48.00 | 49.37 | 7,080 | +0.32(+0.64%) |
Sep 26, 2023 | 49.40 | 49.48 | 49.05 | 49.05 | 5,087 | -1.05(-2.10%) |
Sep 25, 2023 | 50.00 | 50.10 | 49.68 | 50.10 | 13,158 | -0.20(-0.40%) |
Sep 22, 2023 | 51.03 | 51.03 | 50.20 | 50.30 | 20,859 | -1.10(-2.15%) |
Sep 21, 2023 | 51.11 | 52.22 | 51.00 | 51.40 | 5,520 | +0.24(+0.47%) |
Sep 20, 2023 | 52.37 | 52.48 | 51.15 | 51.16 | 4,855 | -1.35(-2.57%) |
Sep 19, 2023 | 52.52 | 52.52 | 51.76 | 52.52 | 5,060 | +0.52(+0.99%) |
Sep 18, 2023 | 52.02 | 52.48 | 51.65 | 52.00 | 4,464 | +0.00(+0.00%) |
Sep 15, 2023 | 52.00 | 52.27 | 51.63 | 52.00 | 3,382 | +0.55(+1.07%) |
Sep 14, 2023 | 51.44 | 51.54 | 51.25 | 51.45 | 3,084 | +0.25(+0.49%) |
Sep 13, 2023 | 51.28 | 52.05 | 50.50 | 51.20 | 3,637 | +0.20(+0.39%) |
Sep 12, 2023 | 52.02 | 52.02 | 50.65 | 51.00 | 8,815 | +0.00(+0.00%) |
Sep 11, 2023 | 50.83 | 51.59 | 50.83 | 51.00 | 7,327 | +0.30(+0.59%) |
Sep 08, 2023 | 51.00 | 51.00 | 50.35 | 50.70 | 8,724 | -0.90(-1.74%) |
Sep 07, 2023 | 51.23 | 51.76 | 51.23 | 51.60 | 42,302 | +0.12(+0.22%) |
Sep 06, 2023 | 51.70 | 52.94 | 51.14 | 51.48 | 12,041 | -0.22(-0.42%) |
Sep 05, 2023 | 51.64 | 52.14 | 51.64 | 51.70 | 14,970 | +1.30(+2.58%) |
Sep 01, 2023 | 50.50 | 50.50 | 50.00 | 50.40 | 14,407 | +1.12(+2.27%) |
Aug 31, 2023 | 47.91 | 49.80 | 47.91 | 49.28 | 17,345 | +1.01(+2.09%) |
Aug 30, 2023 | 48.05 | 48.48 | 48.02 | 48.27 | 45,377 | +0.22(+0.46%) |
Aug 29, 2023 | 47.41 | 48.19 | 47.18 | 48.05 | 4,249 | +0.05(+0.10%) |
Aug 28, 2023 | 47.91 | 48.00 | 47.54 | 48.00 | 7,123 | -0.08(-0.17%) |
Aug 25, 2023 | 47.29 | 48.08 | 47.29 | 48.08 | 4,978 | +0.98(+2.08%) |
Aug 24, 2023 | 46.97 | 48.00 | 46.95 | 47.10 | 4,861 | -1.05(-2.17%) |
Aug 23, 2023 | 47.75 | 49.22 | 47.14 | 48.15 | 4,929 | +0.39(+0.81%) |
Aug 22, 2023 | 48.49 | 48.49 | 47.76 | 47.76 | 3,151 | +0.76(+1.62%) |
Aug 21, 2023 | 47.34 | 47.34 | 46.92 | 47.00 | 9,236 | -0.07(-0.15%) |
Aug 18, 2023 | 46.50 | 48.04 | 46.10 | 47.07 | 15,824 | +0.30(+0.64%) |
Aug 17, 2023 | 48.84 | 48.84 | 46.32 | 46.77 | 29,677 | -0.96(-2.01%) |
Aug 16, 2023 | 49.13 | 49.13 | 47.48 | 47.73 | 9,242 | -1.02(-2.09%) |
Aug 15, 2023 | 48.19 | 50.54 | 48.19 | 48.75 | 17,372 | -0.66(-1.35%) |
Aug 14, 2023 | 49.41 | 50.06 | 49.01 | 49.41 | 11,762 | -0.22(-0.43%) |
Aug 11, 2023 | 49.76 | 49.98 | 49.09 | 49.63 | 5,204 | -0.29(-0.58%) |
Aug 10, 2023 | 50.33 | 50.33 | 49.92 | 49.92 | 6,967 | +0.54(+1.09%) |
Aug 09, 2023 | 49.85 | 50.14 | 49.30 | 49.38 | 4,859 | -0.34(-0.69%) |
Aug 08, 2023 | 50.87 | 50.87 | 49.10 | 49.72 | 89,390 | -0.58(-1.14%) |
Aug 07, 2023 | 49.87 | 51.40 | 49.87 | 50.30 | 6,358 | -0.30(-0.59%) |
Aug 04, 2023 | 51.44 | 51.45 | 48.89 | 50.60 | 4,037 | +1.24(+2.51%) |
Aug 03, 2023 | 49.12 | 49.69 | 49.10 | 49.36 | 8,266 | -0.34(-0.68%) |
Aug 02, 2023 | 50.40 | 50.40 | 49.39 | 49.70 | 3,101 | -1.28(-2.52%) |
Aug 01, 2023 | 51.64 | 51.64 | 50.62 | 50.98 | 3,293 | -0.48(-0.93%) |
Jul 31, 2023 | 51.28 | 51.46 | 51.00 | 51.46 | 4,971 | +0.10(+0.20%) |
Jul 28, 2023 | 50.35 | 51.36 | 50.30 | 51.36 | 5,870 | +1.69(+3.40%) |
Jul 27, 2023 | 51.14 | 51.14 | 49.67 | 49.67 | 3,715 | -0.71(-1.41%) |
Jul 26, 2023 | 50.64 | 50.64 | 49.92 | 50.38 | 3,336 | -0.36(-0.72%) |
Jul 25, 2023 | 50.85 | 50.85 | 50.07 | 50.74 | 9,887 | +0.67(+1.35%) |
Jul 24, 2023 | 49.74 | 50.50 | 49.74 | 50.07 | 3,964 | -0.33(-0.64%) |
Jul 21, 2023 | 50.42 | 50.61 | 50.33 | 50.40 | 2,485 | +0.02(+0.04%) |
Jul 20, 2023 | 50.49 | 50.49 | 50.19 | 50.37 | 2,103 | -0.01(-0.01%) |
Jul 19, 2023 | 52.66 | 52.66 | 50.20 | 50.38 | 5,071 | +0.20(+0.39%) |
Jul 18, 2023 | 48.75 | 50.40 | 48.75 | 50.18 | 13,063 | +0.58(+1.17%) |
Jul 17, 2023 | 49.38 | 50.00 | 49.38 | 49.60 | 6,477 | +0.23(+0.47%) |
Jul 14, 2023 | 49.68 | 49.99 | 49.08 | 49.37 | 37,644 | -0.33(-0.66%) |
Jul 13, 2023 | 49.96 | 49.96 | 49.41 | 49.70 | 7,668 | +0.75(+1.53%) |
Jul 12, 2023 | 49.00 | 49.95 | 48.38 | 48.95 | 15,507 | -0.43(-0.87%) |
Jul 11, 2023 | 48.90 | 49.38 | 48.20 | 49.38 | 13,153 | +0.48(+0.98%) |
Jul 10, 2023 | 48.31 | 48.94 | 48.31 | 48.90 | 5,157 | +0.82(+1.72%) |
Jul 07, 2023 | 48.59 | 48.59 | 47.51 | 48.08 | 8,202 | +0.33(+0.68%) |
Jul 06, 2023 | 47.80 | 47.85 | 47.32 | 47.75 | 10,645 | -0.73(-1.51%) |
Jul 05, 2023 | 49.15 | 49.15 | 48.25 | 48.48 | 9,969 | -0.67(-1.36%) |