Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 49.90 | 50.12 | 49.38 | 49.82 | 196,650 | +0.29(+0.59%) |
Sep 28, 2023 | 48.25 | 49.87 | 48.25 | 49.53 | 142,233 | +1.04(+2.14%) |
Sep 27, 2023 | 48.97 | 49.15 | 48.44 | 48.49 | 209,664 | -0.25(-0.51%) |
Sep 26, 2023 | 49.38 | 49.54 | 48.68 | 48.74 | 140,351 | -0.91(-1.84%) |
Sep 25, 2023 | 48.90 | 49.89 | 49.17 | 49.65 | 190,659 | +0.75(+1.54%) |
Sep 22, 2023 | 48.38 | 49.24 | 48.35 | 48.90 | 156,128 | +0.48(+0.98%) |
Sep 21, 2023 | 48.17 | 48.62 | 48.03 | 48.42 | 110,145 | +0.11(+0.24%) |
Sep 20, 2023 | 48.34 | 49.02 | 48.29 | 48.31 | 111,727 | +0.11(+0.24%) |
Sep 19, 2023 | 48.12 | 48.39 | 47.93 | 48.19 | 79,745 | +0.16(+0.34%) |
Sep 18, 2023 | 48.45 | 48.72 | 48.00 | 48.03 | 81,058 | -0.48(-0.98%) |
Sep 15, 2023 | 48.20 | 48.60 | 47.77 | 48.51 | 443,335 | +0.09(+0.18%) |
Sep 14, 2023 | 48.12 | 48.86 | 47.88 | 48.42 | 92,020 | +0.70(+1.46%) |
Sep 13, 2023 | 48.60 | 48.60 | 47.64 | 47.73 | 139,483 | -0.63(-1.30%) |
Sep 12, 2023 | 48.34 | 48.65 | 48.03 | 48.35 | 85,375 | -0.02(-0.04%) |
Sep 11, 2023 | 48.32 | 48.43 | 47.88 | 48.37 | 85,716 | +0.22(+0.45%) |
Sep 08, 2023 | 48.08 | 48.42 | 47.89 | 48.15 | 95,172 | +0.09(+0.18%) |
Sep 07, 2023 | 48.30 | 48.47 | 47.96 | 48.07 | 127,868 | -0.19(-0.39%) |
Sep 06, 2023 | 48.34 | 48.59 | 47.78 | 48.26 | 102,520 | +0.04(+0.08%) |
Sep 05, 2023 | 48.89 | 48.99 | 47.98 | 48.22 | 140,017 | -1.11(-2.24%) |
Sep 01, 2023 | 49.11 | 49.59 | 48.95 | 49.33 | 118,938 | +0.61(+1.25%) |
Aug 31, 2023 | 49.11 | 49.16 | 48.65 | 48.72 | 145,938 | -0.42(-0.85%) |
Aug 30, 2023 | 48.67 | 49.14 | 48.60 | 49.14 | 93,309 | +0.54(+1.12%) |
Aug 29, 2023 | 48.41 | 48.72 | 48.05 | 48.59 | 82,657 | +0.32(+0.67%) |
Aug 28, 2023 | 47.93 | 48.59 | 47.93 | 48.27 | 81,377 | +0.39(+0.82%) |
Aug 25, 2023 | 48.02 | 48.38 | 47.80 | 47.88 | 82,753 | -0.01(-0.02%) |
Aug 24, 2023 | 48.30 | 49.05 | 47.84 | 47.89 | 111,807 | -0.42(-0.87%) |
Aug 23, 2023 | 47.64 | 48.54 | 47.64 | 48.31 | 116,924 | +0.85(+1.79%) |
Aug 22, 2023 | 47.38 | 47.73 | 47.19 | 47.46 | 82,179 | +0.11(+0.24%) |
Aug 21, 2023 | 47.59 | 47.78 | 47.31 | 47.34 | 157,996 | -0.35(-0.74%) |
Aug 18, 2023 | 47.24 | 48.00 | 47.22 | 47.70 | 140,754 | +0.12(+0.26%) |
Aug 17, 2023 | 48.12 | 48.33 | 47.56 | 47.57 | 231,120 | -0.60(-1.25%) |
Aug 16, 2023 | 48.87 | 48.98 | 48.13 | 48.17 | 125,572 | -0.62(-1.27%) |
Aug 15, 2023 | 48.84 | 49.22 | 48.61 | 48.79 | 157,519 | -0.47(-0.95%) |
Aug 14, 2023 | 49.44 | 49.50 | 48.74 | 49.26 | 175,631 | -0.25(-0.50%) |
Aug 11, 2023 | 48.88 | 49.51 | 48.88 | 49.51 | 155,639 | +0.62(+1.27%) |
Aug 10, 2023 | 49.20 | 49.88 | 48.67 | 48.89 | 159,146 | -0.17(-0.35%) |
Aug 09, 2023 | 51.93 | 51.93 | 48.22 | 49.06 | 327,542 | -3.34(-6.38%) |
Aug 08, 2023 | 52.70 | 52.77 | 52.17 | 52.40 | 224,153 | -0.66(-1.24%) |
Aug 07, 2023 | 52.22 | 53.20 | 52.21 | 53.06 | 131,390 | +0.99(+1.90%) |
Aug 04, 2023 | 52.32 | 53.32 | 52.05 | 52.07 | 140,480 | -0.32(-0.62%) |
Aug 03, 2023 | 52.09 | 52.53 | 51.66 | 52.39 | 71,377 | +0.11(+0.22%) |
Aug 02, 2023 | 51.99 | 52.57 | 51.74 | 52.28 | 102,819 | +0.02(+0.04%) |
Aug 01, 2023 | 52.34 | 52.48 | 51.87 | 52.26 | 123,589 | -0.06(-0.11%) |
Jul 31, 2023 | 52.37 | 52.70 | 52.05 | 52.32 | 133,815 | -0.11(-0.22%) |
Jul 28, 2023 | 52.85 | 53.19 | 52.43 | 52.43 | 143,897 | -0.30(-0.56%) |
Jul 27, 2023 | 53.31 | 53.41 | 52.49 | 52.73 | 130,427 | -0.65(-1.21%) |
Jul 26, 2023 | 52.98 | 53.65 | 52.98 | 53.38 | 93,636 | +0.10(+0.18%) |
Jul 25, 2023 | 53.26 | 53.78 | 52.99 | 53.28 | 137,903 | -0.25(-0.46%) |
Jul 24, 2023 | 53.25 | 53.64 | 53.10 | 53.53 | 100,784 | +0.28(+0.52%) |
Jul 21, 2023 | 53.37 | 53.37 | 52.80 | 53.25 | 153,370 | +0.08(+0.14%) |
Jul 20, 2023 | 52.29 | 53.21 | 51.77 | 53.18 | 136,046 | +0.91(+1.73%) |
Jul 19, 2023 | 51.78 | 52.59 | 51.73 | 52.27 | 186,886 | +0.83(+1.61%) |
Jul 18, 2023 | 51.36 | 51.62 | 50.99 | 51.44 | 127,861 | +0.18(+0.35%) |
Jul 17, 2023 | 51.09 | 51.41 | 50.60 | 51.26 | 149,051 | +0.03(+0.06%) |
Jul 14, 2023 | 51.06 | 51.41 | 50.65 | 51.23 | 197,867 | -0.01(-0.02%) |
Jul 13, 2023 | 51.09 | 51.49 | 51.08 | 51.24 | 79,588 | +0.16(+0.32%) |
Jul 12, 2023 | 51.29 | 51.82 | 51.06 | 51.08 | 158,813 | +0.29(+0.56%) |
Jul 11, 2023 | 49.87 | 50.90 | 49.81 | 50.79 | 171,758 | +0.94(+1.89%) |
Jul 10, 2023 | 49.60 | 49.96 | 49.22 | 49.85 | 155,262 | +0.07(+0.13%) |
Jul 07, 2023 | 49.37 | 50.38 | 49.37 | 49.78 | 168,445 | +0.10(+0.21%) |
Jul 06, 2023 | 49.63 | 49.80 | 48.69 | 49.68 | 163,135 | -0.53(-1.06%) |
Jul 05, 2023 | 50.19 | 51.06 | 49.98 | 50.21 | 181,156 | -0.18(-0.36%) |