Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 48.97 | 49.07 | 48.93 | 48.96 | 133,913 | +0.03(+0.06%) |
Sep 28, 2023 | 49.03 | 49.05 | 48.86 | 48.93 | 143,949 | -0.16(-0.32%) |
Sep 27, 2023 | 49.14 | 49.17 | 49.02 | 49.08 | 194,281 | -0.07(-0.14%) |
Sep 26, 2023 | 49.20 | 49.20 | 49.04 | 49.15 | 299,147 | -0.04(-0.08%) |
Sep 25, 2023 | 49.37 | 49.20 | 49.13 | 49.19 | 219,962 | -0.22(-0.44%) |
Sep 22, 2023 | 49.38 | 49.55 | 49.38 | 49.41 | 326,703 | -0.06(-0.12%) |
Sep 21, 2023 | 49.58 | 49.58 | 49.37 | 49.46 | 291,678 | -0.27(-0.55%) |
Sep 20, 2023 | 49.75 | 49.77 | 49.69 | 49.74 | 230,864 | +0.03(+0.06%) |
Sep 19, 2023 | 49.72 | 49.77 | 49.67 | 49.71 | 65,545 | -0.02(-0.04%) |
Sep 18, 2023 | 49.75 | 49.82 | 49.72 | 49.73 | 108,977 | -0.02(-0.04%) |
Sep 15, 2023 | 49.80 | 49.80 | 49.70 | 49.75 | 86,237 | +0.02(+0.04%) |
Sep 14, 2023 | 49.78 | 49.84 | 49.73 | 49.73 | 63,790 | -0.14(-0.27%) |
Sep 13, 2023 | 49.86 | 49.92 | 49.79 | 49.87 | 96,804 | +0.02(+0.04%) |
Sep 12, 2023 | 49.88 | 49.90 | 49.73 | 49.85 | 163,241 | -0.05(-0.10%) |
Sep 11, 2023 | 49.94 | 49.94 | 49.80 | 49.89 | 57,614 | +0.00(+0.00%) |
Sep 08, 2023 | 49.94 | 49.94 | 49.83 | 49.89 | 93,686 | +0.03(+0.06%) |
Sep 07, 2023 | 49.92 | 49.92 | 49.77 | 49.87 | 159,350 | -0.04(-0.08%) |
Sep 06, 2023 | 49.82 | 49.91 | 49.82 | 49.90 | 79,256 | +0.03(+0.06%) |
Sep 05, 2023 | 50.01 | 50.01 | 49.87 | 49.88 | 74,658 | -0.08(-0.16%) |
Sep 01, 2023 | 50.03 | 50.03 | 49.90 | 49.95 | 99,696 | -0.01(-0.02%) |
Aug 31, 2023 | 49.99 | 50.01 | 49.93 | 49.96 | 72,896 | +0.03(+0.06%) |
Aug 30, 2023 | 50.03 | 50.03 | 49.89 | 49.93 | 97,557 | +0.02(+0.04%) |
Aug 29, 2023 | 49.92 | 49.95 | 49.80 | 49.91 | 145,096 | +0.12(+0.23%) |
Aug 28, 2023 | 49.82 | 49.86 | 49.78 | 49.80 | 215,998 | -0.02(-0.04%) |
Aug 25, 2023 | 49.70 | 49.82 | 49.70 | 49.82 | 86,413 | +0.01(+0.02%) |
Aug 24, 2023 | 49.71 | 49.83 | 49.71 | 49.81 | 59,203 | -0.04(-0.08%) |
Aug 23, 2023 | 49.69 | 49.88 | 49.69 | 49.85 | 51,849 | +0.19(+0.39%) |
Aug 22, 2023 | 49.74 | 49.79 | 49.65 | 49.65 | 99,784 | -0.10(-0.20%) |
Aug 21, 2023 | 49.84 | 49.84 | 49.73 | 49.75 | 78,247 | -0.19(-0.37%) |
Aug 18, 2023 | 49.91 | 49.96 | 49.84 | 49.93 | 166,045 | +0.00(+0.00%) |
Aug 17, 2023 | 50.01 | 50.06 | 49.92 | 49.93 | 111,027 | -0.14(-0.27%) |
Aug 16, 2023 | 50.17 | 50.17 | 50.03 | 50.07 | 56,318 | -0.08(-0.16%) |
Aug 15, 2023 | 50.18 | 50.18 | 50.09 | 50.15 | 66,328 | +0.02(+0.04%) |
Aug 14, 2023 | 50.11 | 50.19 | 50.06 | 50.13 | 91,477 | +0.05(+0.10%) |
Aug 11, 2023 | 50.04 | 50.14 | 50.02 | 50.08 | 74,054 | -0.03(-0.06%) |
Aug 10, 2023 | 50.17 | 50.23 | 50.10 | 50.11 | 159,025 | -0.04(-0.08%) |
Aug 09, 2023 | 50.14 | 50.19 | 50.09 | 50.15 | 53,420 | +0.04(+0.08%) |
Aug 08, 2023 | 50.06 | 50.11 | 50.04 | 50.11 | 64,702 | +0.09(+0.18%) |
Aug 07, 2023 | 50.08 | 50.11 | 49.99 | 50.02 | 67,177 | -0.07(-0.14%) |
Aug 04, 2023 | 49.96 | 50.10 | 49.91 | 50.09 | 214,156 | +0.16(+0.31%) |
Aug 03, 2023 | 50.00 | 50.00 | 49.86 | 49.93 | 89,680 | -0.20(-0.41%) |
Aug 02, 2023 | 50.29 | 50.29 | 50.13 | 50.14 | 105,075 | -0.14(-0.27%) |
Aug 01, 2023 | 50.39 | 50.39 | 50.27 | 50.27 | 55,781 | -0.12(-0.24%) |
Jul 31, 2023 | 50.44 | 50.46 | 50.35 | 50.39 | 47,936 | -0.01(-0.02%) |
Jul 28, 2023 | 50.46 | 50.46 | 50.36 | 50.40 | 63,582 | +0.01(+0.03%) |
Jul 27, 2023 | 50.46 | 50.52 | 50.39 | 50.39 | 65,277 | -0.17(-0.34%) |
Jul 26, 2023 | 50.57 | 50.68 | 50.50 | 50.56 | 66,154 | +0.07(+0.13%) |
Jul 25, 2023 | 50.47 | 50.54 | 50.46 | 50.49 | 93,795 | -0.06(-0.12%) |
Jul 24, 2023 | 50.55 | 50.60 | 50.52 | 50.55 | 68,011 | +0.07(+0.13%) |
Jul 21, 2023 | 50.53 | 50.55 | 50.48 | 50.48 | 63,795 | -0.03(-0.06%) |
Jul 20, 2023 | 50.57 | 50.57 | 50.45 | 50.51 | 72,128 | -0.04(-0.08%) |
Jul 19, 2023 | 50.55 | 50.56 | 50.47 | 50.55 | 91,329 | +0.14(+0.27%) |
Jul 18, 2023 | 50.43 | 50.49 | 50.41 | 50.41 | 90,985 | +0.07(+0.14%) |
Jul 17, 2023 | 50.37 | 50.40 | 50.33 | 50.35 | 113,623 | -0.02(-0.04%) |
Jul 14, 2023 | 50.39 | 50.39 | 50.31 | 50.36 | 75,378 | -0.01(-0.02%) |
Jul 13, 2023 | 50.36 | 50.40 | 50.34 | 50.37 | 99,108 | +0.13(+0.25%) |
Jul 12, 2023 | 50.27 | 50.32 | 50.25 | 50.25 | 141,047 | +0.10(+0.19%) |
Jul 11, 2023 | 50.15 | 50.19 | 50.10 | 50.15 | 55,167 | +0.01(+0.02%) |
Jul 10, 2023 | 50.08 | 50.16 | 50.06 | 50.14 | 72,068 | -0.01(-0.02%) |
Jul 07, 2023 | 50.12 | 50.18 | 50.07 | 50.15 | 95,487 | +0.01(+0.02%) |
Jul 06, 2023 | 50.10 | 50.14 | 50.04 | 50.14 | 54,216 | -0.10(-0.19%) |
Jul 05, 2023 | 50.26 | 50.33 | 50.22 | 50.24 | 73,084 | -0.03(-0.06%) |