Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.16 | 52.16 | 50.37 | 51.17 | 168,303 | -0.76(-1.46%) |
Sep 28, 2023 | 51.61 | 52.37 | 51.61 | 51.93 | 179,119 | +0.50(+0.98%) |
Sep 27, 2023 | 50.46 | 51.65 | 50.46 | 51.43 | 118,747 | +1.23(+2.45%) |
Sep 26, 2023 | 50.49 | 50.72 | 49.89 | 50.20 | 341,114 | -0.48(-0.96%) |
Sep 25, 2023 | 50.83 | 51.12 | 50.58 | 50.68 | 192,488 | -0.16(-0.31%) |
Sep 22, 2023 | 51.53 | 52.00 | 50.75 | 50.84 | 156,045 | -0.64(-1.25%) |
Sep 21, 2023 | 50.60 | 51.60 | 50.31 | 51.49 | 169,118 | +0.85(+1.68%) |
Sep 20, 2023 | 50.72 | 51.16 | 50.48 | 50.64 | 154,352 | +0.15(+0.29%) |
Sep 19, 2023 | 50.27 | 50.90 | 49.80 | 50.49 | 180,089 | +0.42(+0.83%) |
Sep 18, 2023 | 50.04 | 50.67 | 49.90 | 50.07 | 146,192 | +0.08(+0.16%) |
Sep 15, 2023 | 49.70 | 50.04 | 48.92 | 49.99 | 769,536 | +0.13(+0.26%) |
Sep 14, 2023 | 49.07 | 50.13 | 49.07 | 49.86 | 155,978 | +1.31(+2.69%) |
Sep 13, 2023 | 49.34 | 49.34 | 48.01 | 48.56 | 155,938 | -0.78(-1.58%) |
Sep 12, 2023 | 49.56 | 49.94 | 49.25 | 49.34 | 117,854 | -0.16(-0.32%) |
Sep 11, 2023 | 49.94 | 50.43 | 49.24 | 49.50 | 160,581 | -0.34(-0.68%) |
Sep 08, 2023 | 49.93 | 50.22 | 49.66 | 49.83 | 135,262 | -0.16(-0.32%) |
Sep 07, 2023 | 50.09 | 50.27 | 49.35 | 49.99 | 158,120 | +0.10(+0.20%) |
Sep 06, 2023 | 49.76 | 50.28 | 49.36 | 49.89 | 174,478 | +0.22(+0.44%) |
Sep 05, 2023 | 51.17 | 51.49 | 49.52 | 49.68 | 210,949 | -1.89(-3.67%) |
Sep 01, 2023 | 51.06 | 52.22 | 51.06 | 51.57 | 209,031 | +0.72(+1.42%) |
Aug 31, 2023 | 51.36 | 51.50 | 50.77 | 50.84 | 459,489 | -0.52(-1.02%) |
Aug 30, 2023 | 51.77 | 52.16 | 51.28 | 51.37 | 159,144 | -0.46(-0.88%) |
Aug 29, 2023 | 51.43 | 51.86 | 50.68 | 51.82 | 172,177 | +0.42(+0.81%) |
Aug 28, 2023 | 50.99 | 51.71 | 50.99 | 51.41 | 141,522 | +0.61(+1.21%) |
Aug 25, 2023 | 50.74 | 50.88 | 49.83 | 50.79 | 219,437 | +0.01(+0.02%) |
Aug 24, 2023 | 50.91 | 51.08 | 50.31 | 50.78 | 184,462 | -0.10(-0.19%) |
Aug 23, 2023 | 50.05 | 51.00 | 49.60 | 50.88 | 167,147 | +0.67(+1.34%) |
Aug 22, 2023 | 50.49 | 50.85 | 49.62 | 50.21 | 195,538 | -0.23(-0.45%) |
Aug 21, 2023 | 51.43 | 51.66 | 50.07 | 50.44 | 211,145 | -0.73(-1.43%) |
Aug 18, 2023 | 49.31 | 51.27 | 49.31 | 51.17 | 201,733 | +1.45(+2.91%) |
Aug 17, 2023 | 49.33 | 50.60 | 49.03 | 49.72 | 373,465 | +0.63(+1.29%) |
Aug 16, 2023 | 49.54 | 49.95 | 48.72 | 49.09 | 358,568 | -0.31(-0.62%) |
Aug 15, 2023 | 50.50 | 50.64 | 49.25 | 49.40 | 272,691 | -1.47(-2.88%) |
Aug 14, 2023 | 51.64 | 51.64 | 50.68 | 50.86 | 230,994 | -0.95(-1.83%) |
Aug 11, 2023 | 51.90 | 52.08 | 51.35 | 51.81 | 202,621 | -0.06(-0.11%) |
Aug 10, 2023 | 52.12 | 52.70 | 51.12 | 51.87 | 427,848 | -0.10(-0.19%) |
Aug 09, 2023 | 51.90 | 52.22 | 51.35 | 51.97 | 299,841 | +0.30(+0.57%) |
Aug 08, 2023 | 51.15 | 51.76 | 50.16 | 51.67 | 230,901 | +0.09(+0.17%) |
Aug 07, 2023 | 52.09 | 52.91 | 51.43 | 51.59 | 324,274 | -0.89(-1.70%) |
Aug 04, 2023 | 52.18 | 52.83 | 51.58 | 52.48 | 347,459 | +0.30(+0.57%) |
Aug 03, 2023 | 50.29 | 52.27 | 49.56 | 52.18 | 311,188 | +2.78(+5.63%) |
Aug 02, 2023 | 49.47 | 51.51 | 46.51 | 49.40 | 403,908 | +0.15(+0.30%) |
Aug 01, 2023 | 48.11 | 49.37 | 47.50 | 49.25 | 211,685 | +0.92(+1.90%) |
Jul 31, 2023 | 49.29 | 49.38 | 48.19 | 48.33 | 209,147 | -0.72(-1.47%) |
Jul 28, 2023 | 49.24 | 49.47 | 48.91 | 49.05 | 130,128 | +0.31(+0.63%) |
Jul 27, 2023 | 48.51 | 49.02 | 48.23 | 48.74 | 150,789 | +0.36(+0.74%) |
Jul 26, 2023 | 48.18 | 48.44 | 48.00 | 48.39 | 118,041 | +0.23(+0.47%) |
Jul 25, 2023 | 47.87 | 48.45 | 47.77 | 48.16 | 119,946 | +0.30(+0.62%) |
Jul 24, 2023 | 47.17 | 48.50 | 47.10 | 47.86 | 202,484 | +0.57(+1.21%) |
Jul 21, 2023 | 48.26 | 48.26 | 47.04 | 47.29 | 174,142 | -0.53(-1.12%) |
Jul 20, 2023 | 47.98 | 48.25 | 47.34 | 47.82 | 158,400 | +0.11(+0.23%) |
Jul 19, 2023 | 48.09 | 48.14 | 47.23 | 47.72 | 176,958 | -0.18(-0.37%) |
Jul 18, 2023 | 47.32 | 48.35 | 47.29 | 47.89 | 156,782 | +0.57(+1.21%) |
Jul 17, 2023 | 46.30 | 47.61 | 46.14 | 47.32 | 157,233 | +1.14(+2.47%) |
Jul 14, 2023 | 46.97 | 46.97 | 45.86 | 46.18 | 107,740 | -0.75(-1.60%) |
Jul 13, 2023 | 46.49 | 46.98 | 46.06 | 46.93 | 121,455 | +0.48(+1.02%) |
Jul 12, 2023 | 47.22 | 47.52 | 46.32 | 46.46 | 159,486 | -0.04(-0.09%) |
Jul 11, 2023 | 46.44 | 47.13 | 46.06 | 46.50 | 94,184 | +0.46(+0.99%) |
Jul 10, 2023 | 46.02 | 46.90 | 45.56 | 46.04 | 167,985 | -0.17(-0.36%) |
Jul 07, 2023 | 45.40 | 46.78 | 45.34 | 46.21 | 145,884 | +1.08(+2.39%) |
Jul 06, 2023 | 46.61 | 47.23 | 44.40 | 45.13 | 300,864 | -1.92(-4.08%) |
Jul 05, 2023 | 47.39 | 47.52 | 46.49 | 47.05 | 260,292 | -0.34(-0.71%) |