Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.02 | 52.02 | 51.00 | 51.00 | 907,438 | -1.47(-2.80%) |
Sep 28, 2023 | 52.58 | 52.58 | 52.47 | 52.47 | 62,185 | +0.34(+0.65%) |
Sep 27, 2023 | 52.94 | 52.94 | 51.49 | 52.13 | 10,679 | +0.36(+0.70%) |
Sep 26, 2023 | 51.50 | 51.77 | 51.46 | 51.77 | 96,336 | -0.53(-1.02%) |
Sep 25, 2023 | 52.41 | 52.32 | 52.30 | 52.30 | 23,093 | -0.13(-0.26%) |
Sep 22, 2023 | 52.62 | 52.62 | 52.44 | 52.44 | 48,836 | +0.11(+0.21%) |
Sep 21, 2023 | 52.29 | 52.59 | 52.24 | 52.33 | 50,623 | -0.80(-1.51%) |
Sep 20, 2023 | 53.60 | 53.65 | 53.14 | 53.14 | 75,600 | -0.04(-0.07%) |
Sep 19, 2023 | 53.25 | 53.37 | 53.11 | 53.17 | 83,639 | -0.69(-1.28%) |
Sep 18, 2023 | 54.27 | 54.27 | 53.86 | 53.86 | 118,106 | -0.14(-0.26%) |
Sep 15, 2023 | 54.71 | 54.84 | 54.00 | 54.00 | 10,644 | -0.62(-1.14%) |
Sep 14, 2023 | 54.58 | 54.72 | 54.44 | 54.62 | 97,303 | +0.77(+1.42%) |
Sep 13, 2023 | 53.06 | 54.06 | 53.06 | 53.85 | 90,479 | +0.70(+1.33%) |
Sep 12, 2023 | 53.33 | 53.36 | 52.95 | 53.15 | 163,259 | +0.06(+0.11%) |
Sep 11, 2023 | 52.59 | 53.16 | 52.59 | 53.09 | 78,103 | +0.83(+1.59%) |
Sep 08, 2023 | 52.38 | 52.38 | 52.12 | 52.26 | 122,594 | +0.80(+1.55%) |
Sep 07, 2023 | 51.34 | 51.69 | 51.26 | 51.46 | 172,208 | -0.82(-1.57%) |
Sep 06, 2023 | 52.68 | 52.68 | 51.96 | 52.28 | 105,352 | -0.46(-0.87%) |
Sep 05, 2023 | 53.11 | 53.91 | 52.74 | 52.74 | 4,302 | -0.58(-1.09%) |
Sep 01, 2023 | 52.67 | 53.39 | 52.52 | 53.32 | 5,129 | +0.94(+1.79%) |
Aug 31, 2023 | 52.87 | 52.87 | 52.38 | 52.38 | 22,698 | -0.54(-1.02%) |
Aug 30, 2023 | 52.45 | 52.92 | 52.45 | 52.92 | 4,900 | +0.44(+0.84%) |
Aug 29, 2023 | 51.15 | 52.51 | 51.15 | 52.48 | 5,560 | +0.98(+1.91%) |
Aug 28, 2023 | 52.05 | 52.06 | 51.49 | 51.49 | 6,082 | -0.90(-1.71%) |
Aug 25, 2023 | 52.80 | 52.83 | 52.18 | 52.39 | 6,628 | +0.26(+0.50%) |
Aug 24, 2023 | 51.75 | 52.34 | 51.64 | 52.13 | 11,567 | +0.57(+1.11%) |
Aug 23, 2023 | 50.94 | 51.61 | 50.94 | 51.56 | 5,958 | +1.04(+2.05%) |
Aug 22, 2023 | 51.95 | 51.95 | 50.44 | 50.52 | 3,461 | -0.72(-1.40%) |
Aug 21, 2023 | 51.29 | 51.29 | 50.97 | 51.24 | 11,821 | -0.05(-0.10%) |
Aug 18, 2023 | 51.10 | 51.33 | 51.10 | 51.29 | 11,451 | -0.31(-0.60%) |
Aug 17, 2023 | 51.27 | 51.77 | 51.27 | 51.60 | 5,073 | +0.90(+1.77%) |
Aug 16, 2023 | 49.75 | 51.12 | 49.74 | 50.70 | 5,365 | -0.03(-0.06%) |
Aug 15, 2023 | 51.75 | 51.75 | 50.62 | 50.73 | 4,423 | -0.63(-1.23%) |
Aug 14, 2023 | 51.80 | 51.95 | 51.36 | 51.36 | 5,014 | -0.33(-0.63%) |
Aug 11, 2023 | 51.33 | 51.69 | 51.01 | 51.69 | 2,612 | +0.44(+0.86%) |
Aug 10, 2023 | 51.23 | 51.27 | 51.06 | 51.25 | 8,172 | +1.09(+2.16%) |
Aug 09, 2023 | 50.13 | 50.36 | 49.88 | 50.16 | 6,810 | +0.03(+0.07%) |
Aug 08, 2023 | 49.25 | 50.21 | 48.99 | 50.13 | 4,631 | +0.53(+1.06%) |
Aug 07, 2023 | 49.48 | 49.62 | 49.31 | 49.60 | 4,410 | +0.30(+0.60%) |
Aug 04, 2023 | 49.02 | 49.81 | 48.91 | 49.31 | 4,328 | -0.20(-0.41%) |
Aug 03, 2023 | 49.00 | 49.63 | 49.00 | 49.51 | 3,445 | +0.05(+0.10%) |
Aug 02, 2023 | 49.33 | 49.46 | 49.31 | 49.46 | 3,588 | -0.77(-1.53%) |
Aug 01, 2023 | 50.00 | 50.43 | 49.90 | 50.23 | 7,491 | -0.35(-0.68%) |
Jul 31, 2023 | 50.75 | 50.94 | 50.58 | 50.58 | 4,350 | -0.16(-0.33%) |
Jul 28, 2023 | 50.92 | 51.17 | 50.46 | 50.74 | 6,623 | +0.22(+0.45%) |
Jul 27, 2023 | 51.61 | 51.61 | 50.52 | 50.52 | 9,798 | -0.30(-0.60%) |
Jul 26, 2023 | 50.50 | 50.82 | 50.36 | 50.82 | 10,503 | +0.01(+0.02%) |
Jul 25, 2023 | 50.53 | 51.02 | 50.51 | 50.81 | 5,667 | -0.42(-0.82%) |
Jul 24, 2023 | 51.17 | 51.61 | 51.14 | 51.23 | 4,259 | -0.09(-0.17%) |
Jul 21, 2023 | 51.59 | 51.59 | 51.00 | 51.32 | 9,092 | +0.28(+0.54%) |
Jul 20, 2023 | 51.08 | 51.08 | 50.50 | 51.04 | 3,893 | -0.04(-0.07%) |
Jul 19, 2023 | 51.07 | 51.08 | 50.87 | 51.08 | 4,862 | +0.08(+0.16%) |
Jul 18, 2023 | 51.34 | 51.41 | 50.96 | 51.00 | 21,327 | +0.06(+0.11%) |
Jul 17, 2023 | 50.62 | 51.04 | 50.62 | 50.94 | 14,253 | +0.45(+0.89%) |
Jul 14, 2023 | 50.57 | 50.61 | 50.35 | 50.49 | 10,366 | -0.03(-0.06%) |
Jul 13, 2023 | 49.84 | 50.53 | 49.75 | 50.52 | 6,923 | +0.88(+1.77%) |
Jul 12, 2023 | 49.49 | 49.70 | 49.44 | 49.64 | 9,053 | +0.19(+0.38%) |
Jul 11, 2023 | 49.12 | 49.45 | 48.92 | 49.45 | 12,818 | +0.43(+0.88%) |
Jul 10, 2023 | 49.31 | 49.31 | 48.91 | 49.02 | 9,228 | -0.25(-0.51%) |
Jul 07, 2023 | 49.72 | 49.82 | 49.18 | 49.27 | 30,993 | -0.24(-0.49%) |
Jul 06, 2023 | 50.66 | 50.66 | 49.52 | 49.52 | 8,890 | -1.48(-2.90%) |
Jul 05, 2023 | 51.44 | 51.45 | 50.99 | 51.00 | 19,630 | -1.02(-1.97%) |