Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 48.83 | 49.08 | 47.96 | 48.26 | 402,150 | +0.03(+0.06%) |
Sep 28, 2023 | 48.20 | 48.63 | 48.00 | 48.23 | 468,766 | +0.03(+0.06%) |
Sep 27, 2023 | 47.96 | 48.59 | 47.61 | 48.20 | 394,208 | +0.69(+1.46%) |
Sep 26, 2023 | 47.97 | 48.07 | 47.18 | 47.50 | 358,639 | -0.84(-1.74%) |
Sep 25, 2023 | 47.74 | 48.40 | 47.90 | 48.35 | 331,601 | +0.23(+0.47%) |
Sep 22, 2023 | 47.62 | 48.82 | 47.61 | 48.12 | 426,884 | +0.93(+1.98%) |
Sep 21, 2023 | 46.87 | 47.56 | 46.87 | 47.19 | 483,531 | -0.07(-0.15%) |
Sep 20, 2023 | 47.71 | 48.24 | 47.25 | 47.25 | 410,325 | -0.32(-0.67%) |
Sep 19, 2023 | 47.65 | 47.94 | 47.27 | 47.57 | 398,705 | -0.30(-0.62%) |
Sep 18, 2023 | 46.88 | 48.07 | 46.69 | 47.87 | 576,914 | +0.94(+2.00%) |
Sep 15, 2023 | 47.16 | 47.28 | 46.16 | 46.93 | 3,022,844 | -0.61(-1.29%) |
Sep 14, 2023 | 47.72 | 47.73 | 46.57 | 47.54 | 439,505 | +0.34(+0.71%) |
Sep 13, 2023 | 46.75 | 47.58 | 46.74 | 47.21 | 525,928 | +0.32(+0.67%) |
Sep 12, 2023 | 47.73 | 48.34 | 46.80 | 46.89 | 620,508 | -1.39(-2.89%) |
Sep 11, 2023 | 49.46 | 49.87 | 48.14 | 48.28 | 485,833 | -0.64(-1.31%) |
Sep 08, 2023 | 49.08 | 49.36 | 48.63 | 48.93 | 434,371 | -0.31(-0.62%) |
Sep 07, 2023 | 48.90 | 49.37 | 48.00 | 49.23 | 651,168 | -0.70(-1.41%) |
Sep 06, 2023 | 50.10 | 50.82 | 49.67 | 49.93 | 262,577 | -0.08(-0.16%) |
Sep 05, 2023 | 51.25 | 51.48 | 49.49 | 50.01 | 463,583 | -1.46(-2.84%) |
Sep 01, 2023 | 51.23 | 51.66 | 51.00 | 51.48 | 368,898 | +0.35(+0.68%) |
Aug 31, 2023 | 51.69 | 52.43 | 51.01 | 51.13 | 701,687 | -0.80(-1.54%) |
Aug 30, 2023 | 51.49 | 52.28 | 51.19 | 51.93 | 411,937 | +0.20(+0.38%) |
Aug 29, 2023 | 50.20 | 51.96 | 50.20 | 51.73 | 769,609 | +1.20(+2.37%) |
Aug 28, 2023 | 50.71 | 51.28 | 50.27 | 50.54 | 301,888 | +0.26(+0.51%) |
Aug 25, 2023 | 49.72 | 50.34 | 49.12 | 50.28 | 438,348 | +0.57(+1.15%) |
Aug 24, 2023 | 51.20 | 51.26 | 49.65 | 49.71 | 418,458 | -1.05(-2.06%) |
Aug 23, 2023 | 50.03 | 51.11 | 49.94 | 50.75 | 354,869 | +0.68(+1.36%) |
Aug 22, 2023 | 50.97 | 51.13 | 49.92 | 50.07 | 412,143 | -0.30(-0.59%) |
Aug 21, 2023 | 49.61 | 50.72 | 49.61 | 50.37 | 510,314 | +0.85(+1.72%) |
Aug 18, 2023 | 48.40 | 49.71 | 48.38 | 49.52 | 486,461 | +0.86(+1.77%) |
Aug 17, 2023 | 48.93 | 49.09 | 48.51 | 48.66 | 332,388 | -0.27(-0.55%) |
Aug 16, 2023 | 49.58 | 49.89 | 48.89 | 48.93 | 426,317 | -0.78(-1.57%) |
Aug 15, 2023 | 50.87 | 51.18 | 49.66 | 49.71 | 532,464 | -1.52(-2.97%) |
Aug 14, 2023 | 50.90 | 51.49 | 50.63 | 51.23 | 636,897 | +0.06(+0.12%) |
Aug 11, 2023 | 51.73 | 51.95 | 50.90 | 51.17 | 586,696 | -1.18(-2.25%) |
Aug 10, 2023 | 53.60 | 53.76 | 51.53 | 52.35 | 1,088,574 | -1.43(-2.66%) |
Aug 09, 2023 | 54.51 | 56.29 | 53.58 | 53.78 | 785,357 | -0.75(-1.38%) |
Aug 08, 2023 | 54.51 | 54.79 | 53.68 | 54.53 | 506,426 | -0.82(-1.48%) |
Aug 07, 2023 | 55.85 | 56.20 | 55.15 | 55.35 | 493,490 | +0.03(+0.05%) |
Aug 04, 2023 | 55.76 | 56.30 | 55.14 | 55.32 | 462,578 | -0.49(-0.89%) |
Aug 03, 2023 | 56.95 | 57.13 | 54.65 | 55.82 | 790,160 | -1.69(-2.94%) |
Aug 02, 2023 | 58.41 | 58.71 | 57.00 | 57.51 | 648,995 | -1.78(-3.00%) |
Aug 01, 2023 | 58.61 | 59.29 | 58.33 | 59.28 | 265,095 | +0.10(+0.17%) |
Jul 31, 2023 | 58.83 | 59.24 | 58.42 | 59.19 | 321,022 | +0.36(+0.60%) |
Jul 28, 2023 | 58.83 | 58.96 | 58.03 | 58.83 | 284,438 | +1.22(+2.11%) |
Jul 27, 2023 | 57.83 | 58.95 | 57.33 | 57.61 | 426,697 | +1.09(+1.92%) |
Jul 26, 2023 | 56.85 | 57.12 | 56.26 | 56.53 | 334,399 | -0.80(-1.40%) |
Jul 25, 2023 | 56.63 | 57.60 | 56.63 | 57.33 | 409,958 | +0.64(+1.13%) |
Jul 24, 2023 | 56.41 | 57.02 | 56.06 | 56.69 | 307,921 | +0.25(+0.44%) |
Jul 21, 2023 | 56.82 | 57.02 | 56.13 | 56.44 | 689,565 | +0.56(+1.01%) |
Jul 20, 2023 | 56.11 | 56.13 | 55.29 | 55.87 | 420,991 | -0.99(-1.74%) |
Jul 19, 2023 | 58.23 | 58.25 | 56.79 | 56.86 | 321,645 | -1.39(-2.39%) |
Jul 18, 2023 | 58.23 | 58.46 | 57.63 | 58.26 | 218,459 | -0.40(-0.67%) |
Jul 17, 2023 | 57.74 | 59.09 | 57.14 | 58.65 | 534,566 | +1.37(+2.40%) |
Jul 14, 2023 | 58.05 | 58.52 | 57.15 | 57.28 | 328,467 | -0.56(-0.97%) |
Jul 13, 2023 | 55.80 | 57.86 | 55.61 | 57.84 | 570,605 | +2.64(+4.78%) |
Jul 12, 2023 | 56.13 | 56.42 | 55.07 | 55.20 | 379,044 | +0.07(+0.13%) |
Jul 11, 2023 | 55.96 | 55.96 | 54.51 | 55.13 | 410,084 | -0.83(-1.48%) |
Jul 10, 2023 | 55.00 | 56.37 | 54.96 | 55.96 | 498,171 | +0.91(+1.65%) |
Jul 07, 2023 | 55.43 | 55.65 | 54.86 | 55.05 | 471,960 | -0.16(-0.29%) |
Jul 06, 2023 | 55.02 | 55.71 | 54.88 | 55.21 | 311,495 | -0.79(-1.41%) |
Jul 05, 2023 | 57.57 | 57.57 | 55.91 | 56.00 | 485,009 | -1.96(-3.38%) |