Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 48.97 | 48.98 | 48.40 | 48.53 | 2,253,762 | +0.20(+0.41%) |
Sep 28, 2023 | 48.14 | 48.42 | 48.09 | 48.33 | 1,880,133 | +0.39(+0.82%) |
Sep 27, 2023 | 48.54 | 48.56 | 47.80 | 47.94 | 2,111,063 | -0.50(-1.03%) |
Sep 26, 2023 | 48.69 | 48.77 | 48.44 | 48.44 | 2,106,020 | -0.43(-0.88%) |
Sep 25, 2023 | 48.93 | 48.90 | 48.76 | 48.87 | 1,577,523 | -0.63(-1.27%) |
Sep 22, 2023 | 49.61 | 49.72 | 49.47 | 49.50 | 1,328,659 | -0.20(-0.40%) |
Sep 21, 2023 | 49.98 | 50.03 | 49.70 | 49.70 | 1,589,490 | -0.08(-0.16%) |
Sep 20, 2023 | 50.01 | 50.83 | 49.76 | 49.77 | 1,840,225 | +0.18(+0.36%) |
Sep 19, 2023 | 49.67 | 49.76 | 49.41 | 49.60 | 1,447,442 | -0.29(-0.59%) |
Sep 18, 2023 | 49.92 | 50.07 | 49.69 | 49.89 | 1,113,558 | +0.05(+0.10%) |
Sep 15, 2023 | 50.14 | 50.17 | 49.81 | 49.84 | 1,630,338 | +0.08(+0.16%) |
Sep 14, 2023 | 49.32 | 49.78 | 49.31 | 49.76 | 1,689,990 | +0.21(+0.42%) |
Sep 13, 2023 | 49.37 | 49.62 | 49.35 | 49.56 | 1,409,837 | +0.10(+0.20%) |
Sep 12, 2023 | 49.78 | 49.85 | 49.40 | 49.46 | 1,433,817 | -0.36(-0.73%) |
Sep 11, 2023 | 49.65 | 49.92 | 49.56 | 49.82 | 1,546,323 | +0.27(+0.54%) |
Sep 08, 2023 | 49.47 | 49.58 | 49.36 | 49.56 | 1,347,613 | +0.27(+0.56%) |
Sep 07, 2023 | 49.18 | 49.33 | 49.08 | 49.28 | 1,588,548 | +0.39(+0.80%) |
Sep 06, 2023 | 48.96 | 48.98 | 48.75 | 48.89 | 1,761,818 | -0.23(-0.46%) |
Sep 05, 2023 | 49.52 | 49.56 | 49.12 | 49.12 | 1,472,768 | -0.69(-1.38%) |
Sep 01, 2023 | 50.28 | 50.28 | 49.75 | 49.80 | 1,334,394 | -0.31(-0.63%) |
Aug 31, 2023 | 50.69 | 50.73 | 50.11 | 50.12 | 1,660,042 | -0.50(-0.99%) |
Aug 30, 2023 | 50.64 | 50.86 | 50.59 | 50.62 | 1,576,906 | +0.22(+0.43%) |
Aug 29, 2023 | 50.23 | 50.46 | 50.04 | 50.40 | 2,186,016 | +0.21(+0.41%) |
Aug 28, 2023 | 50.06 | 50.24 | 49.98 | 50.20 | 1,470,533 | +0.19(+0.37%) |
Aug 25, 2023 | 50.02 | 50.11 | 49.63 | 50.01 | 1,965,491 | +0.34(+0.69%) |
Aug 24, 2023 | 49.83 | 50.17 | 49.66 | 49.67 | 1,499,103 | -0.28(-0.55%) |
Aug 23, 2023 | 49.81 | 49.95 | 49.71 | 49.94 | 2,171,046 | +0.25(+0.49%) |
Aug 22, 2023 | 49.55 | 49.70 | 49.42 | 49.70 | 2,248,420 | +0.06(+0.12%) |
Aug 21, 2023 | 49.70 | 49.81 | 49.48 | 49.64 | 2,570,161 | -0.09(-0.18%) |
Aug 18, 2023 | 49.66 | 49.86 | 49.52 | 49.73 | 3,591,818 | -0.32(-0.65%) |
Aug 17, 2023 | 50.49 | 50.49 | 49.98 | 50.05 | 1,576,204 | -0.21(-0.41%) |
Aug 16, 2023 | 50.39 | 50.57 | 50.22 | 50.26 | 1,396,438 | -0.18(-0.35%) |
Aug 15, 2023 | 50.68 | 50.70 | 50.37 | 50.43 | 1,314,876 | -0.48(-0.95%) |
Aug 14, 2023 | 50.71 | 51.00 | 50.65 | 50.91 | 1,638,485 | -0.10(-0.19%) |
Aug 11, 2023 | 50.86 | 51.14 | 50.77 | 51.01 | 1,628,939 | -0.32(-0.63%) |
Aug 10, 2023 | 51.58 | 51.86 | 51.32 | 51.34 | 1,465,816 | +0.14(+0.27%) |
Aug 09, 2023 | 51.25 | 51.46 | 51.20 | 51.20 | 1,718,109 | +0.04(+0.08%) |
Aug 08, 2023 | 51.01 | 51.18 | 50.78 | 51.16 | 1,433,520 | -0.13(-0.25%) |
Aug 07, 2023 | 51.10 | 51.33 | 51.03 | 51.29 | 1,347,457 | +0.31(+0.62%) |
Aug 04, 2023 | 51.18 | 51.41 | 50.96 | 50.97 | 1,857,535 | -0.35(-0.69%) |
Aug 03, 2023 | 51.01 | 51.48 | 50.93 | 51.33 | 1,759,444 | -0.24(-0.47%) |
Aug 02, 2023 | 51.79 | 51.89 | 51.53 | 51.57 | 2,223,333 | -0.55(-1.06%) |
Aug 01, 2023 | 52.15 | 52.40 | 52.01 | 52.12 | 1,328,684 | -0.19(-0.35%) |
Jul 31, 2023 | 52.56 | 52.69 | 52.26 | 52.31 | 1,778,564 | -0.45(-0.85%) |
Jul 28, 2023 | 52.77 | 52.94 | 52.67 | 52.76 | 1,571,527 | +0.72(+1.38%) |
Jul 27, 2023 | 52.62 | 52.71 | 51.95 | 52.03 | 1,862,517 | -0.56(-1.07%) |
Jul 26, 2023 | 52.53 | 52.81 | 52.42 | 52.60 | 2,126,065 | +0.13(+0.24%) |
Jul 25, 2023 | 52.51 | 52.82 | 52.24 | 52.47 | 3,346,632 | +2.35(+4.68%) |
Jul 24, 2023 | 50.01 | 50.27 | 49.82 | 50.13 | 2,654,500 | -0.87(-1.70%) |
Jul 21, 2023 | 50.80 | 51.06 | 50.69 | 50.99 | 1,573,858 | +0.18(+0.36%) |
Jul 20, 2023 | 50.56 | 50.86 | 50.48 | 50.81 | 2,490,717 | -0.61(-1.19%) |
Jul 19, 2023 | 51.43 | 51.58 | 51.22 | 51.42 | 2,173,919 | +0.51(+0.99%) |
Jul 18, 2023 | 50.97 | 51.14 | 50.79 | 50.92 | 1,498,461 | -0.13(-0.25%) |
Jul 17, 2023 | 51.00 | 51.12 | 50.90 | 51.04 | 1,369,992 | +0.06(+0.11%) |
Jul 14, 2023 | 50.96 | 51.11 | 50.87 | 50.98 | 1,528,142 | +0.22(+0.44%) |
Jul 13, 2023 | 50.53 | 50.83 | 50.49 | 50.76 | 1,640,690 | +0.45(+0.89%) |
Jul 12, 2023 | 50.16 | 50.46 | 50.00 | 50.31 | 2,453,965 | +0.59(+1.19%) |
Jul 11, 2023 | 49.82 | 49.86 | 49.55 | 49.72 | 2,028,555 | -0.08(-0.16%) |
Jul 10, 2023 | 49.63 | 49.84 | 49.61 | 49.80 | 2,035,636 | +0.09(+0.18%) |
Jul 07, 2023 | 49.69 | 49.91 | 49.60 | 49.71 | 2,005,163 | -0.24(-0.49%) |
Jul 06, 2023 | 49.95 | 50.04 | 49.69 | 49.95 | 1,808,577 | -0.38(-0.75%) |
Jul 05, 2023 | 50.57 | 50.62 | 50.26 | 50.33 | 1,829,560 | -0.56(-1.11%) |