Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 50.04 | 50.05 | 49.13 | 49.19 | 43,742 | -0.48(-0.97%) |
Sep 28, 2023 | 49.15 | 49.73 | 48.93 | 49.66 | 72,848 | +0.51(+1.04%) |
Sep 27, 2023 | 49.35 | 49.35 | 48.71 | 49.16 | 37,608 | +0.10(+0.20%) |
Sep 26, 2023 | 49.38 | 49.47 | 48.97 | 49.06 | 28,612 | -0.71(-1.43%) |
Sep 25, 2023 | 49.62 | 49.86 | 49.58 | 49.77 | 23,020 | -0.28(-0.57%) |
Sep 22, 2023 | 50.34 | 50.42 | 49.95 | 50.06 | 23,608 | +0.07(+0.15%) |
Sep 21, 2023 | 50.33 | 50.54 | 49.98 | 49.98 | 25,093 | -0.89(-1.74%) |
Sep 20, 2023 | 51.27 | 51.55 | 50.87 | 50.87 | 19,377 | -0.06(-0.11%) |
Sep 19, 2023 | 51.04 | 51.52 | 50.37 | 50.93 | 25,645 | -0.01(-0.02%) |
Sep 18, 2023 | 51.10 | 51.10 | 50.57 | 50.94 | 23,587 | -0.07(-0.13%) |
Sep 15, 2023 | 51.14 | 51.37 | 50.58 | 51.00 | 33,580 | +0.11(+0.21%) |
Sep 14, 2023 | 50.73 | 51.17 | 50.48 | 50.90 | 14,367 | +0.73(+1.45%) |
Sep 13, 2023 | 50.35 | 50.52 | 50.09 | 50.17 | 17,219 | -0.31(-0.61%) |
Sep 12, 2023 | 50.28 | 50.55 | 49.99 | 50.48 | 92,742 | -0.07(-0.13%) |
Sep 11, 2023 | 50.58 | 50.82 | 50.29 | 50.55 | 15,348 | +0.24(+0.48%) |
Sep 08, 2023 | 50.18 | 50.57 | 49.93 | 50.30 | 27,323 | +0.08(+0.16%) |
Sep 07, 2023 | 50.41 | 50.44 | 49.92 | 50.23 | 25,723 | -0.36(-0.71%) |
Sep 06, 2023 | 50.82 | 50.82 | 50.44 | 50.59 | 19,524 | -0.38(-0.75%) |
Sep 05, 2023 | 51.18 | 51.39 | 50.82 | 50.97 | 15,611 | -0.29(-0.57%) |
Sep 01, 2023 | 51.47 | 51.74 | 50.87 | 51.26 | 60,636 | +0.20(+0.40%) |
Aug 31, 2023 | 51.20 | 51.40 | 50.88 | 51.05 | 19,261 | -0.15(-0.29%) |
Aug 30, 2023 | 51.22 | 51.52 | 50.99 | 51.20 | 17,804 | +0.01(+0.02%) |
Aug 29, 2023 | 50.43 | 51.43 | 50.27 | 51.19 | 26,798 | +0.65(+1.29%) |
Aug 28, 2023 | 50.44 | 50.70 | 50.17 | 50.54 | 18,562 | +0.48(+0.95%) |
Aug 25, 2023 | 50.01 | 50.36 | 49.56 | 50.06 | 33,226 | +0.39(+0.78%) |
Aug 24, 2023 | 50.11 | 50.29 | 49.54 | 49.67 | 68,349 | -0.57(-1.14%) |
Aug 23, 2023 | 50.15 | 50.57 | 49.89 | 50.25 | 16,867 | +0.21(+0.43%) |
Aug 22, 2023 | 50.35 | 50.35 | 50.00 | 50.03 | 20,734 | -0.11(-0.21%) |
Aug 21, 2023 | 50.06 | 50.22 | 49.78 | 50.14 | 24,396 | +0.22(+0.45%) |
Aug 18, 2023 | 49.46 | 49.91 | 49.44 | 49.91 | 38,281 | -0.02(-0.04%) |
Aug 17, 2023 | 50.33 | 50.39 | 49.70 | 49.93 | 35,572 | -0.04(-0.08%) |
Aug 16, 2023 | 50.18 | 50.55 | 49.85 | 49.97 | 49,102 | -0.36(-0.72%) |
Aug 15, 2023 | 50.83 | 50.89 | 50.31 | 50.33 | 40,272 | -0.62(-1.22%) |
Aug 14, 2023 | 50.75 | 51.14 | 50.49 | 50.96 | 47,082 | -0.36(-0.70%) |
Aug 11, 2023 | 51.36 | 51.55 | 51.02 | 51.32 | 659,817 | -0.28(-0.55%) |
Aug 10, 2023 | 52.11 | 52.33 | 51.41 | 51.60 | 64,571 | +0.12(+0.23%) |
Aug 09, 2023 | 51.60 | 51.75 | 51.30 | 51.48 | 72,222 | +0.05(+0.09%) |
Aug 08, 2023 | 51.12 | 51.47 | 50.68 | 51.43 | 22,240 | -0.37(-0.71%) |
Aug 07, 2023 | 51.73 | 52.04 | 51.59 | 51.80 | 302,205 | +0.16(+0.30%) |
Aug 04, 2023 | 51.80 | 52.44 | 51.54 | 51.65 | 74,279 | +0.04(+0.08%) |
Aug 03, 2023 | 51.31 | 51.85 | 51.14 | 51.61 | 51,915 | +0.13(+0.25%) |
Aug 02, 2023 | 51.87 | 51.90 | 51.42 | 51.48 | 37,536 | -1.05(-2.00%) |
Aug 01, 2023 | 52.67 | 52.91 | 52.28 | 52.53 | 59,623 | -0.67(-1.26%) |
Jul 31, 2023 | 53.07 | 53.41 | 52.94 | 53.21 | 22,328 | +0.22(+0.42%) |
Jul 28, 2023 | 52.82 | 53.20 | 52.34 | 52.98 | 28,829 | +0.70(+1.34%) |
Jul 27, 2023 | 52.96 | 53.19 | 52.22 | 52.28 | 55,138 | -0.81(-1.52%) |
Jul 26, 2023 | 52.63 | 53.48 | 52.58 | 53.09 | 31,886 | +0.13(+0.24%) |
Jul 25, 2023 | 52.78 | 53.24 | 52.53 | 52.96 | 31,618 | +0.39(+0.74%) |
Jul 24, 2023 | 52.53 | 52.78 | 52.26 | 52.57 | 96,309 | +0.22(+0.42%) |
Jul 21, 2023 | 52.46 | 52.49 | 52.14 | 52.35 | 49,597 | -0.07(-0.14%) |
Jul 20, 2023 | 52.62 | 52.85 | 52.09 | 52.43 | 79,206 | -0.23(-0.44%) |
Jul 19, 2023 | 52.65 | 53.17 | 52.46 | 52.66 | 105,477 | +0.16(+0.30%) |
Jul 18, 2023 | 52.00 | 52.71 | 52.00 | 52.50 | 58,560 | +0.67(+1.30%) |
Jul 17, 2023 | 51.51 | 52.03 | 51.51 | 51.83 | 19,249 | +0.16(+0.31%) |
Jul 14, 2023 | 52.07 | 52.07 | 51.53 | 51.67 | 44,041 | -0.48(-0.92%) |
Jul 13, 2023 | 52.09 | 52.37 | 51.93 | 52.15 | 79,693 | +0.57(+1.11%) |
Jul 12, 2023 | 51.25 | 51.70 | 51.19 | 51.58 | 88,323 | +0.99(+1.96%) |
Jul 11, 2023 | 50.24 | 50.74 | 50.22 | 50.59 | 88,664 | +0.59(+1.17%) |
Jul 10, 2023 | 49.62 | 50.00 | 49.57 | 50.00 | 72,298 | +0.27(+0.55%) |
Jul 07, 2023 | 49.35 | 50.04 | 49.35 | 49.73 | 78,254 | +0.79(+1.61%) |
Jul 06, 2023 | 49.14 | 49.32 | 48.72 | 48.94 | 57,433 | -1.08(-2.16%) |
Jul 05, 2023 | 50.26 | 50.26 | 49.89 | 50.02 | 106,092 | -0.38(-0.75%) |