Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 47.14 | 48.06 | 47.13 | 47.76 | 218,397 | +0.62(+1.32%) |
Sep 28, 2023 | 46.16 | 47.24 | 46.16 | 47.14 | 154,968 | +1.05(+2.28%) |
Sep 27, 2023 | 46.20 | 46.58 | 45.58 | 46.09 | 140,242 | +0.29(+0.63%) |
Sep 26, 2023 | 45.33 | 45.86 | 45.27 | 45.80 | 133,926 | +0.03(+0.07%) |
Sep 25, 2023 | 45.69 | 45.97 | 45.73 | 45.77 | 67,339 | +0.07(+0.15%) |
Sep 22, 2023 | 46.98 | 47.38 | 45.15 | 45.70 | 165,891 | -1.34(-2.85%) |
Sep 21, 2023 | 46.91 | 47.69 | 46.13 | 47.04 | 87,675 | -0.20(-0.42%) |
Sep 20, 2023 | 47.95 | 48.28 | 47.18 | 47.24 | 64,387 | -0.49(-1.03%) |
Sep 19, 2023 | 47.18 | 47.99 | 47.18 | 47.73 | 90,716 | +0.66(+1.40%) |
Sep 18, 2023 | 47.52 | 47.65 | 47.03 | 47.07 | 128,933 | -0.26(-0.55%) |
Sep 15, 2023 | 47.28 | 47.55 | 46.80 | 47.33 | 401,982 | -0.13(-0.27%) |
Sep 14, 2023 | 46.92 | 47.55 | 46.89 | 47.46 | 102,783 | +0.92(+1.98%) |
Sep 13, 2023 | 45.85 | 46.68 | 45.24 | 46.54 | 94,287 | +0.92(+2.02%) |
Sep 12, 2023 | 46.03 | 46.36 | 45.44 | 45.62 | 78,474 | -0.37(-0.80%) |
Sep 11, 2023 | 46.39 | 46.88 | 45.67 | 45.99 | 87,074 | -0.21(-0.45%) |
Sep 08, 2023 | 46.53 | 46.58 | 46.09 | 46.20 | 54,209 | -0.46(-0.99%) |
Sep 07, 2023 | 46.48 | 46.87 | 46.07 | 46.66 | 132,506 | +0.08(+0.17%) |
Sep 06, 2023 | 46.53 | 46.94 | 46.31 | 46.58 | 107,770 | +0.15(+0.32%) |
Sep 05, 2023 | 47.16 | 47.17 | 45.68 | 46.43 | 258,291 | -1.00(-2.11%) |
Sep 01, 2023 | 47.24 | 47.86 | 47.24 | 47.43 | 78,592 | +0.57(+1.22%) |
Aug 31, 2023 | 47.10 | 47.31 | 46.63 | 46.86 | 110,720 | -0.15(-0.32%) |
Aug 30, 2023 | 47.33 | 48.04 | 46.95 | 47.01 | 98,333 | -0.50(-1.05%) |
Aug 29, 2023 | 46.92 | 47.63 | 46.65 | 47.51 | 124,553 | +0.59(+1.26%) |
Aug 28, 2023 | 46.18 | 46.99 | 46.18 | 46.92 | 88,340 | +0.81(+1.76%) |
Aug 25, 2023 | 47.20 | 48.25 | 46.08 | 46.11 | 72,968 | -1.00(-2.12%) |
Aug 24, 2023 | 47.07 | 48.07 | 47.06 | 47.11 | 115,651 | -0.18(-0.38%) |
Aug 23, 2023 | 46.87 | 47.32 | 46.69 | 47.29 | 107,169 | +0.53(+1.13%) |
Aug 22, 2023 | 47.14 | 47.22 | 46.40 | 46.76 | 122,281 | -0.18(-0.38%) |
Aug 21, 2023 | 47.52 | 47.59 | 46.36 | 46.94 | 130,456 | -0.53(-1.12%) |
Aug 18, 2023 | 47.36 | 48.25 | 47.36 | 47.47 | 292,501 | -0.28(-0.59%) |
Aug 17, 2023 | 48.01 | 48.28 | 47.68 | 47.75 | 116,900 | -0.16(-0.33%) |
Aug 16, 2023 | 48.95 | 48.95 | 47.76 | 47.91 | 111,926 | -1.04(-2.12%) |
Aug 15, 2023 | 49.85 | 50.21 | 48.73 | 48.95 | 162,069 | -1.35(-2.68%) |
Aug 14, 2023 | 50.07 | 50.38 | 49.13 | 50.30 | 123,890 | -0.16(-0.32%) |
Aug 11, 2023 | 49.59 | 50.61 | 49.30 | 50.46 | 95,889 | +0.67(+1.35%) |
Aug 10, 2023 | 50.21 | 50.88 | 49.63 | 49.79 | 113,447 | -0.03(-0.06%) |
Aug 09, 2023 | 50.99 | 51.03 | 49.77 | 49.82 | 125,882 | -1.08(-2.12%) |
Aug 08, 2023 | 50.87 | 51.48 | 50.51 | 50.90 | 199,754 | -0.61(-1.18%) |
Aug 07, 2023 | 50.48 | 51.65 | 50.48 | 51.51 | 158,729 | +1.00(+1.98%) |
Aug 04, 2023 | 49.77 | 51.31 | 49.15 | 50.51 | 242,182 | +0.60(+1.20%) |
Aug 03, 2023 | 47.30 | 50.40 | 46.45 | 49.91 | 337,250 | -1.48(-2.88%) |
Aug 02, 2023 | 52.32 | 52.57 | 50.74 | 51.39 | 261,014 | -1.51(-2.85%) |
Aug 01, 2023 | 53.29 | 53.84 | 52.74 | 52.90 | 131,891 | -0.60(-1.12%) |
Jul 31, 2023 | 52.86 | 53.88 | 52.86 | 53.50 | 95,661 | +0.80(+1.52%) |
Jul 28, 2023 | 53.38 | 54.39 | 52.69 | 52.70 | 114,774 | -0.37(-0.70%) |
Jul 27, 2023 | 54.40 | 54.73 | 52.57 | 53.07 | 228,103 | -1.12(-2.07%) |
Jul 26, 2023 | 53.72 | 54.71 | 53.64 | 54.19 | 117,869 | +0.66(+1.23%) |
Jul 25, 2023 | 53.69 | 54.31 | 52.80 | 53.53 | 105,451 | -0.25(-0.46%) |
Jul 24, 2023 | 52.70 | 54.13 | 52.70 | 53.78 | 115,489 | +1.05(+1.99%) |
Jul 21, 2023 | 53.20 | 53.45 | 52.59 | 52.73 | 114,557 | -0.12(-0.23%) |
Jul 20, 2023 | 53.41 | 53.42 | 52.50 | 52.85 | 120,797 | -0.53(-0.99%) |
Jul 19, 2023 | 53.28 | 53.82 | 52.88 | 53.38 | 97,537 | +0.22(+0.41%) |
Jul 18, 2023 | 52.19 | 53.38 | 51.97 | 53.16 | 133,848 | +1.03(+1.98%) |
Jul 17, 2023 | 51.65 | 52.72 | 51.50 | 52.13 | 103,928 | +0.30(+0.58%) |
Jul 14, 2023 | 51.69 | 51.88 | 51.20 | 51.83 | 97,382 | +0.32(+0.62%) |
Jul 13, 2023 | 50.99 | 51.69 | 50.83 | 51.51 | 148,874 | +0.63(+1.24%) |
Jul 12, 2023 | 50.34 | 51.17 | 50.28 | 50.88 | 100,722 | +1.35(+2.73%) |
Jul 11, 2023 | 50.32 | 50.50 | 49.38 | 49.53 | 93,271 | -0.44(-0.88%) |
Jul 10, 2023 | 49.70 | 50.27 | 49.64 | 49.97 | 181,771 | +0.31(+0.62%) |
Jul 07, 2023 | 48.62 | 49.76 | 48.62 | 49.66 | 120,508 | +1.18(+2.43%) |
Jul 06, 2023 | 48.31 | 48.63 | 47.91 | 48.48 | 133,346 | -0.25(-0.51%) |
Jul 05, 2023 | 49.32 | 49.32 | 48.31 | 48.73 | 138,188 | -0.67(-1.36%) |