Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.56 | 46.79 | 45.55 | 46.04 | 107,029 | -0.44(-0.95%) |
Sep 28, 2023 | 46.40 | 46.79 | 46.37 | 46.48 | 126,502 | +0.13(+0.28%) |
Sep 27, 2023 | 46.81 | 47.12 | 46.16 | 46.35 | 66,853 | -0.54(-1.16%) |
Sep 26, 2023 | 47.21 | 47.82 | 46.77 | 46.89 | 98,500 | -0.60(-1.26%) |
Sep 25, 2023 | 47.33 | 47.59 | 47.29 | 47.49 | 47,799 | +0.15(+0.31%) |
Sep 22, 2023 | 47.14 | 47.80 | 47.14 | 47.34 | 76,116 | +0.12(+0.25%) |
Sep 21, 2023 | 47.24 | 47.62 | 47.22 | 47.22 | 60,523 | -0.08(-0.18%) |
Sep 20, 2023 | 47.45 | 47.82 | 47.31 | 47.31 | 59,403 | +0.01(+0.02%) |
Sep 19, 2023 | 46.88 | 47.68 | 46.88 | 47.30 | 110,012 | +0.29(+0.61%) |
Sep 18, 2023 | 47.01 | 47.45 | 46.77 | 47.01 | 57,436 | +0.18(+0.39%) |
Sep 15, 2023 | 47.49 | 47.49 | 46.52 | 46.83 | 592,270 | -0.59(-1.24%) |
Sep 14, 2023 | 46.56 | 47.45 | 46.56 | 47.42 | 68,740 | +1.06(+2.28%) |
Sep 13, 2023 | 46.40 | 46.40 | 46.05 | 46.36 | 58,238 | +0.04(+0.08%) |
Sep 12, 2023 | 47.12 | 47.42 | 46.28 | 46.32 | 108,554 | -1.08(-2.27%) |
Sep 11, 2023 | 47.11 | 47.43 | 46.85 | 47.40 | 65,521 | +0.36(+0.76%) |
Sep 08, 2023 | 47.65 | 47.96 | 46.82 | 47.04 | 55,358 | -0.38(-0.80%) |
Sep 07, 2023 | 47.72 | 48.80 | 47.25 | 47.42 | 86,443 | -0.12(-0.25%) |
Sep 06, 2023 | 47.32 | 48.03 | 47.16 | 47.54 | 78,300 | +0.28(+0.60%) |
Sep 05, 2023 | 47.60 | 47.60 | 46.33 | 47.25 | 138,407 | -0.56(-1.17%) |
Sep 01, 2023 | 47.48 | 48.28 | 47.48 | 47.81 | 84,515 | +0.49(+1.04%) |
Aug 31, 2023 | 47.42 | 47.75 | 47.30 | 47.32 | 79,976 | -0.16(-0.35%) |
Aug 30, 2023 | 47.32 | 47.77 | 47.14 | 47.48 | 56,128 | +0.11(+0.23%) |
Aug 29, 2023 | 47.01 | 47.39 | 46.91 | 47.37 | 74,690 | +0.28(+0.60%) |
Aug 28, 2023 | 46.76 | 47.64 | 46.34 | 47.09 | 97,458 | +0.21(+0.45%) |
Aug 25, 2023 | 47.01 | 47.36 | 46.61 | 46.88 | 55,837 | -0.19(-0.41%) |
Aug 24, 2023 | 47.20 | 48.13 | 46.86 | 47.07 | 95,660 | -0.38(-0.81%) |
Aug 23, 2023 | 47.44 | 48.12 | 47.12 | 47.45 | 121,467 | -0.13(-0.27%) |
Aug 22, 2023 | 47.59 | 47.91 | 47.22 | 47.58 | 55,221 | -0.16(-0.34%) |
Aug 21, 2023 | 48.25 | 48.28 | 47.65 | 47.75 | 44,075 | -0.52(-1.08%) |
Aug 18, 2023 | 47.97 | 49.06 | 47.97 | 48.27 | 74,352 | +0.17(+0.36%) |
Aug 17, 2023 | 48.20 | 48.46 | 48.05 | 48.09 | 54,367 | -0.06(-0.13%) |
Aug 16, 2023 | 48.30 | 48.66 | 48.15 | 48.16 | 38,187 | +0.02(+0.04%) |
Aug 15, 2023 | 47.71 | 48.35 | 47.54 | 48.14 | 73,693 | +0.11(+0.23%) |
Aug 14, 2023 | 48.15 | 48.15 | 47.32 | 48.03 | 59,713 | -0.07(-0.15%) |
Aug 11, 2023 | 48.15 | 48.49 | 47.97 | 48.10 | 44,818 | -0.11(-0.23%) |
Aug 10, 2023 | 49.09 | 49.34 | 48.11 | 48.21 | 71,005 | -0.90(-1.82%) |
Aug 09, 2023 | 49.34 | 49.61 | 48.97 | 49.11 | 157,746 | -0.32(-0.65%) |
Aug 08, 2023 | 49.37 | 49.64 | 48.97 | 49.43 | 60,565 | -0.16(-0.33%) |
Aug 07, 2023 | 49.10 | 50.12 | 49.09 | 49.59 | 85,514 | +0.37(+0.76%) |
Aug 04, 2023 | 48.78 | 49.39 | 48.52 | 49.22 | 80,256 | +0.26(+0.52%) |
Aug 03, 2023 | 48.57 | 49.20 | 48.17 | 48.96 | 86,799 | +0.02(+0.04%) |
Aug 02, 2023 | 48.01 | 49.32 | 48.01 | 48.94 | 115,257 | +0.66(+1.36%) |
Aug 01, 2023 | 47.71 | 48.33 | 47.39 | 48.28 | 83,268 | +0.68(+1.42%) |
Jul 31, 2023 | 48.08 | 48.73 | 46.33 | 47.61 | 173,592 | -0.60(-1.25%) |
Jul 28, 2023 | 50.62 | 50.62 | 47.46 | 48.21 | 225,870 | -2.67(-5.24%) |
Jul 27, 2023 | 51.21 | 51.65 | 49.98 | 50.88 | 94,489 | -0.26(-0.52%) |
Jul 26, 2023 | 50.28 | 51.48 | 50.28 | 51.14 | 120,878 | +0.76(+1.50%) |
Jul 25, 2023 | 49.90 | 50.57 | 49.44 | 50.39 | 85,572 | +0.24(+0.47%) |
Jul 24, 2023 | 49.59 | 50.21 | 49.28 | 50.15 | 58,550 | +0.54(+1.09%) |
Jul 21, 2023 | 49.66 | 49.75 | 49.41 | 49.61 | 77,300 | +0.11(+0.22%) |
Jul 20, 2023 | 49.42 | 49.84 | 48.78 | 49.50 | 96,625 | +0.31(+0.63%) |
Jul 19, 2023 | 48.74 | 49.33 | 48.63 | 49.19 | 66,796 | +0.27(+0.56%) |
Jul 18, 2023 | 48.40 | 48.96 | 48.18 | 48.91 | 67,167 | +0.48(+0.98%) |
Jul 17, 2023 | 48.00 | 48.76 | 48.00 | 48.44 | 45,774 | +0.44(+0.91%) |
Jul 14, 2023 | 47.80 | 48.00 | 47.09 | 48.00 | 53,448 | +0.18(+0.38%) |
Jul 13, 2023 | 47.77 | 47.93 | 47.42 | 47.82 | 53,717 | -0.07(-0.15%) |
Jul 12, 2023 | 47.99 | 48.22 | 47.60 | 47.89 | 66,698 | +0.32(+0.67%) |
Jul 11, 2023 | 47.97 | 48.07 | 47.08 | 47.57 | 52,756 | -0.23(-0.48%) |
Jul 10, 2023 | 48.38 | 48.99 | 47.77 | 47.80 | 46,547 | -0.65(-1.34%) |
Jul 07, 2023 | 48.43 | 49.06 | 48.40 | 48.45 | 83,622 | +0.04(+0.08%) |
Jul 06, 2023 | 48.17 | 48.60 | 47.96 | 48.41 | 61,240 | +0.08(+0.17%) |
Jul 05, 2023 | 48.52 | 48.76 | 47.54 | 48.33 | 99,255 | -0.29(-0.60%) |