Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 50.66 | 50.66 | 50.03 | 50.03 | 272 | -0.49(-0.98%) |
Sep 28, 2023 | 50.60 | 50.60 | 50.49 | 50.52 | 711 | -0.49(-0.97%) |
Sep 27, 2023 | 51.02 | 51.02 | 50.95 | 51.02 | 473 | +0.60(+1.20%) |
Sep 26, 2023 | 49.57 | 50.77 | 49.57 | 50.41 | 2,653 | +1.51(+3.09%) |
Sep 25, 2023 | 49.12 | 49.23 | 48.57 | 48.90 | 16,108 | -0.50(-1.01%) |
Sep 22, 2023 | 49.48 | 49.48 | 49.37 | 49.40 | 1,438 | -0.41(-0.82%) |
Sep 21, 2023 | 49.82 | 49.82 | 49.52 | 49.81 | 817 | -0.60(-1.19%) |
Sep 20, 2023 | 50.90 | 50.90 | 50.41 | 50.41 | 699 | -0.73(-1.42%) |
Sep 19, 2023 | 50.98 | 51.27 | 50.98 | 51.13 | 927 | -0.00(-0.00%) |
Sep 18, 2023 | 51.27 | 51.27 | 51.14 | 51.14 | 402 | -0.52(-1.01%) |
Sep 15, 2023 | 51.68 | 51.96 | 51.66 | 51.66 | 1,090 | -0.83(-1.58%) |
Sep 14, 2023 | 52.49 | 52.49 | 52.49 | 52.49 | 37 | -0.04(-0.08%) |
Sep 13, 2023 | 52.53 | 52.53 | 52.53 | 52.53 | 334 | -0.61(-1.15%) |
Sep 12, 2023 | 53.09 | 53.17 | 53.03 | 53.14 | 1,210 | +0.23(+0.44%) |
Sep 11, 2023 | 53.00 | 53.17 | 52.91 | 52.91 | 608 | +0.04(+0.08%) |
Sep 08, 2023 | 52.99 | 53.00 | 52.86 | 52.86 | 1,625 | +0.16(+0.30%) |
Sep 07, 2023 | 52.66 | 52.72 | 52.66 | 52.71 | 533 | -0.35(-0.65%) |
Sep 06, 2023 | 53.05 | 53.05 | 53.05 | 53.05 | 28 | +0.17(+0.33%) |
Sep 05, 2023 | 54.35 | 54.35 | 52.88 | 52.88 | 2,931 | -0.93(-1.73%) |
Sep 01, 2023 | 53.70 | 53.81 | 53.70 | 53.81 | 261 | +0.81(+1.52%) |
Aug 31, 2023 | 53.30 | 53.32 | 53.00 | 53.00 | 1,357 | -0.23(-0.43%) |
Aug 30, 2023 | 53.23 | 53.23 | 53.23 | 53.23 | 23,003 | +0.04(+0.08%) |
Aug 29, 2023 | 52.80 | 53.19 | 52.80 | 53.19 | 215 | +0.48(+0.90%) |
Aug 28, 2023 | 52.88 | 52.88 | 52.60 | 52.71 | 1,259 | -0.13(-0.24%) |
Aug 25, 2023 | 52.46 | 52.89 | 52.45 | 52.84 | 681 | +0.56(+1.08%) |
Aug 24, 2023 | 52.30 | 52.38 | 52.27 | 52.27 | 561 | -0.53(-1.00%) |
Aug 23, 2023 | 52.96 | 52.96 | 52.80 | 52.80 | 114 | +0.26(+0.49%) |
Aug 22, 2023 | 52.57 | 52.57 | 52.55 | 52.55 | 307 | -0.17(-0.32%) |
Aug 21, 2023 | 52.71 | 52.71 | 52.71 | 52.71 | 208 | +0.76(+1.46%) |
Aug 18, 2023 | 52.14 | 52.14 | 51.95 | 51.95 | 575 | +0.33(+0.65%) |
Aug 17, 2023 | 51.82 | 51.82 | 51.32 | 51.62 | 1,006 | -0.76(-1.46%) |
Aug 16, 2023 | 52.73 | 52.73 | 52.38 | 52.38 | 255 | -0.77(-1.44%) |
Aug 15, 2023 | 53.46 | 53.46 | 53.07 | 53.15 | 598 | -0.20(-0.38%) |
Aug 14, 2023 | 53.50 | 53.50 | 53.35 | 53.35 | 829 | +0.27(+0.51%) |
Aug 11, 2023 | 53.08 | 53.08 | 53.08 | 53.08 | 100 | +0.25(+0.47%) |
Aug 10, 2023 | 52.94 | 52.94 | 52.83 | 52.83 | 544 | +0.30(+0.58%) |
Aug 09, 2023 | 52.70 | 52.70 | 52.45 | 52.53 | 525 | -0.03(-0.06%) |
Aug 08, 2023 | 52.25 | 52.66 | 52.25 | 52.56 | 26,932 | +0.41(+0.80%) |
Aug 07, 2023 | 53.22 | 53.22 | 52.14 | 52.15 | 707 | -1.49(-2.79%) |
Aug 04, 2023 | 53.64 | 53.64 | 53.64 | 53.64 | 156 | -0.12(-0.21%) |
Aug 03, 2023 | 54.06 | 54.06 | 53.76 | 53.76 | 809 | -0.15(-0.28%) |
Aug 02, 2023 | 54.09 | 54.13 | 53.91 | 53.91 | 626 | -0.69(-1.26%) |
Aug 01, 2023 | 54.59 | 54.62 | 54.53 | 54.60 | 665 | -0.39(-0.71%) |
Jul 31, 2023 | 55.62 | 55.62 | 54.91 | 54.99 | 1,856 | -0.23(-0.42%) |
Jul 28, 2023 | 54.39 | 55.22 | 54.39 | 55.22 | 2,495 | +1.74(+3.26%) |
Jul 27, 2023 | 53.81 | 53.81 | 53.19 | 53.47 | 1,187 | -0.33(-0.62%) |
Jul 26, 2023 | 53.96 | 53.96 | 53.75 | 53.81 | 326 | +0.07(+0.14%) |
Jul 25, 2023 | 53.79 | 53.79 | 53.73 | 53.73 | 415 | +0.21(+0.39%) |
Jul 24, 2023 | 53.52 | 53.52 | 53.52 | 53.52 | 676 | -0.83(-1.53%) |
Jul 21, 2023 | 54.27 | 54.35 | 54.27 | 54.35 | 417 | +0.15(+0.28%) |
Jul 20, 2023 | 54.50 | 54.62 | 54.13 | 54.20 | 745 | -0.21(-0.39%) |
Jul 19, 2023 | 54.60 | 54.63 | 54.41 | 54.41 | 747 | +0.30(+0.55%) |
Jul 18, 2023 | 54.68 | 54.68 | 54.11 | 54.11 | 3,064 | +0.12(+0.22%) |
Jul 17, 2023 | 54.36 | 54.36 | 53.73 | 53.99 | 1,188 | +0.92(+1.73%) |
Jul 14, 2023 | 52.85 | 53.11 | 52.85 | 53.08 | 316 | +0.01(+0.02%) |
Jul 13, 2023 | 53.48 | 53.48 | 53.07 | 53.07 | 41,117 | +0.09(+0.17%) |
Jul 12, 2023 | 53.02 | 53.21 | 52.98 | 52.98 | 14,429 | +0.15(+0.28%) |
Jul 11, 2023 | 52.62 | 52.83 | 52.62 | 52.83 | 416 | +0.08(+0.16%) |
Jul 10, 2023 | 52.45 | 52.74 | 52.45 | 52.74 | 164 | +0.84(+1.61%) |
Jul 07, 2023 | 52.41 | 52.41 | 51.91 | 51.91 | 647 | -0.32(-0.60%) |
Jul 06, 2023 | 51.93 | 52.22 | 51.89 | 52.22 | 397 | -0.43(-0.81%) |
Jul 05, 2023 | 52.61 | 52.69 | 52.61 | 52.65 | 619 | +0.10(+0.20%) |