Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 48.68 | 48.68 | 48.03 | 48.11 | 241,067 | -0.12(-0.25%) |
Sep 28, 2023 | 47.83 | 48.48 | 47.83 | 48.23 | 213,055 | +0.49(+1.02%) |
Sep 27, 2023 | 47.74 | 48.01 | 47.40 | 47.75 | 274,091 | +0.36(+0.75%) |
Sep 26, 2023 | 47.80 | 48.10 | 47.39 | 47.39 | 543,461 | -0.80(-1.67%) |
Sep 25, 2023 | 47.71 | 48.21 | 48.04 | 48.19 | 358,719 | +0.23(+0.48%) |
Sep 22, 2023 | 48.22 | 48.34 | 47.93 | 47.96 | 265,115 | -0.11(-0.23%) |
Sep 21, 2023 | 48.52 | 48.52 | 48.07 | 48.07 | 512,309 | -0.74(-1.52%) |
Sep 20, 2023 | 49.34 | 49.63 | 48.80 | 48.82 | 245,492 | -0.25(-0.51%) |
Sep 19, 2023 | 49.21 | 49.38 | 48.89 | 49.07 | 258,625 | -0.09(-0.18%) |
Sep 18, 2023 | 49.55 | 49.55 | 49.14 | 49.16 | 270,311 | -0.29(-0.58%) |
Sep 15, 2023 | 49.73 | 49.76 | 49.22 | 49.44 | 254,421 | -0.47(-0.95%) |
Sep 14, 2023 | 49.41 | 49.92 | 49.41 | 49.92 | 231,493 | +0.93(+1.90%) |
Sep 13, 2023 | 49.31 | 49.40 | 48.85 | 48.99 | 198,724 | -0.36(-0.72%) |
Sep 12, 2023 | 49.28 | 49.56 | 49.18 | 49.34 | 176,562 | -0.05(-0.10%) |
Sep 11, 2023 | 49.62 | 49.69 | 49.31 | 49.39 | 239,347 | +0.11(+0.22%) |
Sep 08, 2023 | 49.46 | 49.46 | 49.14 | 49.28 | 175,656 | -0.10(-0.20%) |
Sep 07, 2023 | 49.57 | 49.71 | 49.19 | 49.38 | 298,260 | -0.48(-0.97%) |
Sep 06, 2023 | 50.10 | 50.35 | 49.56 | 49.87 | 198,285 | -0.17(-0.34%) |
Sep 05, 2023 | 51.09 | 51.09 | 50.03 | 50.03 | 395,088 | -1.31(-2.56%) |
Sep 01, 2023 | 51.16 | 51.50 | 51.11 | 51.35 | 301,663 | +0.63(+1.25%) |
Aug 31, 2023 | 50.91 | 51.11 | 50.72 | 50.72 | 208,640 | -0.17(-0.33%) |
Aug 30, 2023 | 50.60 | 51.01 | 50.52 | 50.89 | 220,803 | +0.24(+0.47%) |
Aug 29, 2023 | 49.99 | 50.65 | 49.77 | 50.65 | 215,543 | +0.66(+1.32%) |
Aug 28, 2023 | 49.74 | 50.24 | 49.74 | 49.99 | 226,171 | +0.53(+1.08%) |
Aug 25, 2023 | 49.65 | 49.77 | 49.00 | 49.45 | 217,074 | +0.00(+0.00%) |
Aug 24, 2023 | 49.85 | 50.22 | 49.40 | 49.45 | 226,072 | -0.43(-0.87%) |
Aug 23, 2023 | 49.43 | 49.96 | 49.25 | 49.89 | 270,870 | +0.54(+1.10%) |
Aug 22, 2023 | 49.73 | 49.80 | 49.26 | 49.34 | 160,696 | -0.18(-0.36%) |
Aug 21, 2023 | 49.79 | 49.84 | 49.28 | 49.52 | 197,521 | -0.23(-0.46%) |
Aug 18, 2023 | 49.17 | 49.86 | 49.06 | 49.75 | 204,324 | +0.28(+0.56%) |
Aug 17, 2023 | 50.14 | 50.18 | 49.47 | 49.47 | 183,243 | -0.47(-0.95%) |
Aug 16, 2023 | 50.52 | 50.80 | 49.95 | 49.95 | 241,900 | -0.60(-1.19%) |
Aug 15, 2023 | 50.90 | 50.93 | 50.55 | 50.55 | 182,417 | -0.74(-1.45%) |
Aug 14, 2023 | 51.27 | 51.29 | 50.83 | 51.29 | 368,555 | -0.15(-0.29%) |
Aug 11, 2023 | 51.33 | 51.63 | 51.28 | 51.44 | 170,602 | -0.04(-0.08%) |
Aug 10, 2023 | 51.90 | 52.31 | 51.25 | 51.48 | 292,097 | -0.22(-0.42%) |
Aug 09, 2023 | 52.10 | 52.10 | 51.50 | 51.70 | 291,568 | -0.43(-0.82%) |
Aug 08, 2023 | 51.91 | 52.17 | 51.44 | 52.12 | 208,216 | -0.40(-0.75%) |
Aug 07, 2023 | 52.26 | 52.54 | 52.08 | 52.52 | 180,392 | +0.40(+0.76%) |
Aug 04, 2023 | 52.35 | 52.63 | 51.99 | 52.12 | 249,943 | +0.05(+0.09%) |
Aug 03, 2023 | 52.07 | 52.34 | 51.67 | 52.07 | 269,549 | -0.09(-0.17%) |
Aug 02, 2023 | 52.23 | 52.33 | 51.94 | 52.16 | 703,541 | -0.69(-1.31%) |
Aug 01, 2023 | 52.65 | 52.88 | 52.37 | 52.85 | 210,097 | -0.12(-0.22%) |
Jul 31, 2023 | 52.64 | 52.98 | 52.60 | 52.97 | 237,673 | +0.47(+0.90%) |
Jul 28, 2023 | 52.57 | 52.64 | 52.28 | 52.50 | 187,310 | +0.43(+0.84%) |
Jul 27, 2023 | 53.02 | 53.02 | 51.89 | 52.06 | 233,544 | -0.61(-1.16%) |
Jul 26, 2023 | 52.20 | 52.80 | 52.17 | 52.67 | 179,236 | +0.45(+0.87%) |
Jul 25, 2023 | 52.11 | 52.48 | 52.07 | 52.22 | 259,060 | -0.01(-0.02%) |
Jul 24, 2023 | 52.00 | 52.38 | 51.95 | 52.23 | 200,718 | +0.30(+0.57%) |
Jul 21, 2023 | 52.52 | 52.52 | 51.92 | 51.93 | 241,648 | -0.29(-0.55%) |
Jul 20, 2023 | 52.55 | 52.55 | 51.93 | 52.22 | 196,751 | -0.31(-0.58%) |
Jul 19, 2023 | 52.28 | 52.55 | 52.19 | 52.53 | 227,066 | +0.39(+0.74%) |
Jul 18, 2023 | 51.51 | 52.20 | 51.44 | 52.14 | 231,525 | +0.69(+1.35%) |
Jul 17, 2023 | 51.08 | 51.60 | 50.96 | 51.45 | 236,294 | +0.33(+0.64%) |
Jul 14, 2023 | 51.65 | 51.65 | 50.77 | 51.12 | 225,343 | -0.46(-0.90%) |
Jul 13, 2023 | 51.52 | 51.63 | 51.21 | 51.59 | 339,903 | +0.33(+0.64%) |
Jul 12, 2023 | 51.44 | 51.55 | 51.14 | 51.26 | 267,097 | +0.45(+0.90%) |
Jul 11, 2023 | 50.39 | 50.83 | 50.34 | 50.81 | 196,369 | +0.60(+1.20%) |
Jul 10, 2023 | 49.51 | 50.30 | 49.51 | 50.20 | 227,286 | +0.56(+1.14%) |
Jul 07, 2023 | 49.01 | 50.00 | 49.01 | 49.64 | 171,124 | +0.67(+1.37%) |
Jul 06, 2023 | 49.13 | 49.13 | 48.39 | 48.97 | 226,837 | -0.66(-1.33%) |
Jul 05, 2023 | 50.04 | 50.04 | 49.48 | 49.63 | 217,841 | -0.62(-1.24%) |