Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.97 | 46.97 | 46.27 | 46.39 | 1,111,167 | +0.02(+0.04%) |
Sep 28, 2023 | 46.04 | 46.51 | 45.97 | 46.37 | 852,152 | +0.46(+1.00%) |
Sep 27, 2023 | 46.17 | 46.17 | 45.57 | 45.91 | 284,461 | -0.20(-0.44%) |
Sep 26, 2023 | 46.35 | 46.48 | 46.07 | 46.11 | 176,994 | -0.55(-1.19%) |
Sep 25, 2023 | 46.53 | 46.70 | 46.58 | 46.67 | 297,647 | -0.31(-0.66%) |
Sep 22, 2023 | 47.21 | 47.39 | 46.92 | 46.98 | 459,579 | -0.11(-0.23%) |
Sep 21, 2023 | 47.46 | 47.54 | 47.08 | 47.09 | 141,761 | -0.69(-1.44%) |
Sep 20, 2023 | 48.13 | 48.37 | 47.78 | 47.78 | 171,309 | +0.07(+0.14%) |
Sep 19, 2023 | 47.67 | 47.78 | 47.56 | 47.71 | 398,590 | +0.05(+0.10%) |
Sep 18, 2023 | 47.67 | 47.79 | 47.52 | 47.66 | 207,436 | -0.36(-0.75%) |
Sep 15, 2023 | 48.20 | 48.39 | 47.97 | 48.02 | 559,688 | -0.03(-0.06%) |
Sep 14, 2023 | 47.71 | 48.08 | 47.71 | 48.05 | 235,087 | +0.58(+1.23%) |
Sep 13, 2023 | 47.55 | 47.68 | 47.38 | 47.46 | 141,621 | -0.23(-0.49%) |
Sep 12, 2023 | 47.60 | 47.85 | 47.59 | 47.70 | 307,738 | -0.24(-0.51%) |
Sep 11, 2023 | 47.82 | 47.99 | 47.72 | 47.94 | 78,375 | +0.45(+0.94%) |
Sep 08, 2023 | 47.46 | 47.62 | 47.41 | 47.49 | 334,310 | +0.09(+0.18%) |
Sep 07, 2023 | 47.40 | 47.51 | 47.29 | 47.41 | 122,797 | -0.13(-0.27%) |
Sep 06, 2023 | 47.62 | 47.74 | 47.39 | 47.53 | 614,031 | -0.17(-0.37%) |
Sep 05, 2023 | 48.11 | 48.11 | 47.71 | 47.71 | 89,182 | -0.57(-1.19%) |
Sep 01, 2023 | 48.82 | 48.82 | 48.19 | 48.28 | 222,946 | -0.15(-0.30%) |
Aug 31, 2023 | 48.78 | 48.82 | 48.35 | 48.43 | 124,684 | -0.49(-0.99%) |
Aug 30, 2023 | 49.00 | 49.17 | 48.85 | 48.91 | 199,868 | -0.03(-0.06%) |
Aug 29, 2023 | 48.27 | 48.97 | 48.26 | 48.94 | 280,598 | +0.65(+1.35%) |
Aug 28, 2023 | 48.13 | 48.34 | 48.12 | 48.29 | 571,505 | +0.52(+1.10%) |
Aug 25, 2023 | 47.78 | 47.97 | 47.35 | 47.77 | 255,481 | +0.31(+0.66%) |
Aug 24, 2023 | 47.88 | 48.08 | 47.44 | 47.45 | 169,873 | -0.69(-1.43%) |
Aug 23, 2023 | 47.79 | 48.19 | 47.79 | 48.14 | 150,917 | +0.42(+0.88%) |
Aug 22, 2023 | 47.99 | 48.01 | 47.69 | 47.73 | 611,019 | -0.16(-0.32%) |
Aug 21, 2023 | 47.81 | 47.91 | 47.59 | 47.88 | 410,939 | +0.31(+0.65%) |
Aug 18, 2023 | 47.20 | 47.68 | 47.20 | 47.57 | 222,740 | -0.05(-0.10%) |
Aug 17, 2023 | 48.13 | 48.19 | 47.59 | 47.62 | 223,090 | -0.39(-0.81%) |
Aug 16, 2023 | 48.25 | 48.48 | 48.01 | 48.01 | 1,150,801 | -0.30(-0.62%) |
Aug 15, 2023 | 48.69 | 48.69 | 48.27 | 48.31 | 415,966 | -0.63(-1.29%) |
Aug 14, 2023 | 48.61 | 48.99 | 48.49 | 48.94 | 137,775 | -0.12(-0.24%) |
Aug 11, 2023 | 48.99 | 49.17 | 48.89 | 49.06 | 758,070 | -0.39(-0.79%) |
Aug 10, 2023 | 49.69 | 50.02 | 49.37 | 49.45 | 573,740 | +0.21(+0.43%) |
Aug 09, 2023 | 49.20 | 49.37 | 49.14 | 49.23 | 144,099 | +0.16(+0.32%) |
Aug 08, 2023 | 48.76 | 49.12 | 48.64 | 49.08 | 125,193 | -0.19(-0.39%) |
Aug 07, 2023 | 49.12 | 49.30 | 48.92 | 49.27 | 130,511 | +0.40(+0.82%) |
Aug 04, 2023 | 48.92 | 49.34 | 48.78 | 48.87 | 225,463 | +0.09(+0.18%) |
Aug 03, 2023 | 48.50 | 48.91 | 48.48 | 48.79 | 169,840 | -0.14(-0.28%) |
Aug 02, 2023 | 49.20 | 49.28 | 48.86 | 48.92 | 276,818 | -0.93(-1.87%) |
Aug 01, 2023 | 49.91 | 50.05 | 49.67 | 49.86 | 94,947 | -0.49(-0.97%) |
Jul 31, 2023 | 50.53 | 50.66 | 50.33 | 50.34 | 174,840 | -0.08(-0.15%) |
Jul 28, 2023 | 50.33 | 50.55 | 50.27 | 50.42 | 108,629 | +0.41(+0.82%) |
Jul 27, 2023 | 50.56 | 50.57 | 49.93 | 50.01 | 231,454 | -0.21(-0.43%) |
Jul 26, 2023 | 49.76 | 50.35 | 49.74 | 50.22 | 211,029 | +0.07(+0.14%) |
Jul 25, 2023 | 50.00 | 50.28 | 49.99 | 50.16 | 136,176 | +0.09(+0.17%) |
Jul 24, 2023 | 50.04 | 50.20 | 50.02 | 50.07 | 120,940 | -0.26(-0.52%) |
Jul 21, 2023 | 50.27 | 50.38 | 50.13 | 50.33 | 180,434 | +0.19(+0.39%) |
Jul 20, 2023 | 50.31 | 50.44 | 50.08 | 50.14 | 199,180 | -0.16(-0.31%) |
Jul 19, 2023 | 50.38 | 50.46 | 50.17 | 50.29 | 346,870 | -0.03(-0.06%) |
Jul 18, 2023 | 50.06 | 50.37 | 50.03 | 50.32 | 191,592 | +0.24(+0.49%) |
Jul 17, 2023 | 49.92 | 50.15 | 49.86 | 50.08 | 200,602 | -0.06(-0.12%) |
Jul 14, 2023 | 50.47 | 50.47 | 50.13 | 50.14 | 141,852 | -0.17(-0.33%) |
Jul 13, 2023 | 50.12 | 50.38 | 50.12 | 50.30 | 141,062 | +0.76(+1.53%) |
Jul 12, 2023 | 49.23 | 49.58 | 49.17 | 49.54 | 183,023 | +1.09(+2.25%) |
Jul 11, 2023 | 48.23 | 48.46 | 48.13 | 48.46 | 171,585 | +0.45(+0.93%) |
Jul 10, 2023 | 47.73 | 48.01 | 47.73 | 48.01 | 463,828 | +0.33(+0.69%) |
Jul 07, 2023 | 47.46 | 47.92 | 47.42 | 47.68 | 1,615,236 | +0.28(+0.59%) |
Jul 06, 2023 | 47.62 | 47.62 | 47.15 | 47.40 | 812,370 | -0.89(-1.85%) |
Jul 05, 2023 | 48.57 | 48.57 | 48.26 | 48.29 | 798,774 | -0.66(-1.35%) |