Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.09 | 46.53 | 45.51 | 46.00 | 169,976 | +0.36(+0.79%) |
Sep 28, 2023 | 45.35 | 46.06 | 45.05 | 45.64 | 168,632 | +0.37(+0.82%) |
Sep 27, 2023 | 45.85 | 46.06 | 45.07 | 45.27 | 93,552 | -0.06(-0.13%) |
Sep 26, 2023 | 45.63 | 46.10 | 45.12 | 45.33 | 163,109 | -0.68(-1.48%) |
Sep 25, 2023 | 45.43 | 46.04 | 45.79 | 46.01 | 74,086 | +0.19(+0.41%) |
Sep 22, 2023 | 46.27 | 46.28 | 45.54 | 45.82 | 130,371 | -0.36(-0.78%) |
Sep 21, 2023 | 46.41 | 47.81 | 45.86 | 46.18 | 148,710 | -0.67(-1.43%) |
Sep 20, 2023 | 47.87 | 48.11 | 46.75 | 46.85 | 98,354 | -0.73(-1.53%) |
Sep 19, 2023 | 47.90 | 48.63 | 47.01 | 47.58 | 101,320 | -0.22(-0.46%) |
Sep 18, 2023 | 49.64 | 49.72 | 47.72 | 47.80 | 100,017 | -1.88(-3.78%) |
Sep 15, 2023 | 49.70 | 49.75 | 49.12 | 49.67 | 658,099 | -0.20(-0.40%) |
Sep 14, 2023 | 48.77 | 50.11 | 48.43 | 49.87 | 198,752 | +1.56(+3.22%) |
Sep 13, 2023 | 48.99 | 49.08 | 47.61 | 48.32 | 172,866 | -0.67(-1.37%) |
Sep 12, 2023 | 48.90 | 49.27 | 48.45 | 48.99 | 111,628 | +0.10(+0.20%) |
Sep 11, 2023 | 49.25 | 49.65 | 48.71 | 48.89 | 135,776 | -0.10(-0.20%) |
Sep 08, 2023 | 48.94 | 49.65 | 48.37 | 48.99 | 106,203 | +0.03(+0.06%) |
Sep 07, 2023 | 48.61 | 49.47 | 48.33 | 48.96 | 147,612 | +0.21(+0.43%) |
Sep 06, 2023 | 48.69 | 49.06 | 48.38 | 48.75 | 107,091 | +0.13(+0.27%) |
Sep 05, 2023 | 49.57 | 50.27 | 48.13 | 48.62 | 120,926 | -1.42(-2.83%) |
Sep 01, 2023 | 49.40 | 50.36 | 49.22 | 50.03 | 291,337 | +0.91(+1.85%) |
Aug 31, 2023 | 47.93 | 49.25 | 47.93 | 49.12 | 223,944 | +1.18(+2.45%) |
Aug 30, 2023 | 49.06 | 49.25 | 47.62 | 47.95 | 116,552 | -1.11(-2.26%) |
Aug 29, 2023 | 49.34 | 49.63 | 48.91 | 49.06 | 166,181 | -0.21(-0.42%) |
Aug 28, 2023 | 48.83 | 50.04 | 48.83 | 49.26 | 202,527 | +0.84(+1.73%) |
Aug 25, 2023 | 48.79 | 49.06 | 47.82 | 48.43 | 201,653 | +0.46(+0.96%) |
Aug 24, 2023 | 47.42 | 48.21 | 47.41 | 47.97 | 83,916 | +0.30(+0.63%) |
Aug 23, 2023 | 47.34 | 48.06 | 47.17 | 47.67 | 89,801 | +0.23(+0.48%) |
Aug 22, 2023 | 47.57 | 47.74 | 47.22 | 47.44 | 140,281 | -0.12(-0.25%) |
Aug 21, 2023 | 47.53 | 48.46 | 46.57 | 47.56 | 123,310 | +0.13(+0.27%) |
Aug 18, 2023 | 46.59 | 47.47 | 46.43 | 47.43 | 134,187 | +0.42(+0.89%) |
Aug 17, 2023 | 47.65 | 47.65 | 46.88 | 47.01 | 121,794 | -0.52(-1.09%) |
Aug 16, 2023 | 48.17 | 48.70 | 47.42 | 47.53 | 97,398 | -0.57(-1.18%) |
Aug 15, 2023 | 48.08 | 49.77 | 47.80 | 48.10 | 147,891 | -0.50(-1.03%) |
Aug 14, 2023 | 49.36 | 49.36 | 48.48 | 48.60 | 134,911 | -0.77(-1.56%) |
Aug 11, 2023 | 49.90 | 50.40 | 49.26 | 49.36 | 116,179 | -0.89(-1.77%) |
Aug 10, 2023 | 50.50 | 51.07 | 49.85 | 50.25 | 141,103 | -0.02(-0.04%) |
Aug 09, 2023 | 51.46 | 51.46 | 50.01 | 50.27 | 103,691 | -1.19(-2.31%) |
Aug 08, 2023 | 50.88 | 51.59 | 50.04 | 51.46 | 92,762 | -0.16(-0.31%) |
Aug 07, 2023 | 51.47 | 52.04 | 50.87 | 51.62 | 214,690 | +0.35(+0.68%) |
Aug 04, 2023 | 51.20 | 51.99 | 51.09 | 51.27 | 93,693 | -0.06(-0.12%) |
Aug 03, 2023 | 52.03 | 52.45 | 51.02 | 51.33 | 134,084 | -1.03(-1.96%) |
Aug 02, 2023 | 51.93 | 52.55 | 51.12 | 52.36 | 130,014 | -0.26(-0.49%) |
Aug 01, 2023 | 51.29 | 52.93 | 50.79 | 52.61 | 259,766 | +0.81(+1.56%) |
Jul 31, 2023 | 53.21 | 53.54 | 51.32 | 51.81 | 319,238 | -1.33(-2.50%) |
Jul 28, 2023 | 53.41 | 53.99 | 52.71 | 53.13 | 271,912 | +0.22(+0.41%) |
Jul 27, 2023 | 60.25 | 60.31 | 51.16 | 52.91 | 531,108 | -3.78(-6.67%) |
Jul 26, 2023 | 56.58 | 57.25 | 56.52 | 56.69 | 294,631 | +0.54(+0.96%) |
Jul 25, 2023 | 56.21 | 57.08 | 55.91 | 56.15 | 278,450 | -0.13(-0.23%) |
Jul 24, 2023 | 55.16 | 56.65 | 55.16 | 56.28 | 377,694 | +1.13(+2.04%) |
Jul 21, 2023 | 55.54 | 55.65 | 54.65 | 55.16 | 358,562 | +0.09(+0.16%) |
Jul 20, 2023 | 54.84 | 55.17 | 53.82 | 55.07 | 231,050 | +0.04(+0.07%) |
Jul 19, 2023 | 54.84 | 55.36 | 54.40 | 55.03 | 158,962 | +0.39(+0.71%) |
Jul 18, 2023 | 53.27 | 54.84 | 53.27 | 54.64 | 181,487 | +1.51(+2.83%) |
Jul 17, 2023 | 52.14 | 53.39 | 52.14 | 53.13 | 231,999 | +0.94(+1.80%) |
Jul 14, 2023 | 52.76 | 52.76 | 51.86 | 52.20 | 267,619 | -0.24(-0.46%) |
Jul 13, 2023 | 50.37 | 52.56 | 50.24 | 52.44 | 267,678 | +2.21(+4.41%) |
Jul 12, 2023 | 49.85 | 51.05 | 49.82 | 50.22 | 318,388 | +1.55(+3.17%) |
Jul 11, 2023 | 47.95 | 48.89 | 47.67 | 48.68 | 192,620 | +0.97(+2.03%) |
Jul 10, 2023 | 46.90 | 48.15 | 46.67 | 47.71 | 212,781 | +0.68(+1.44%) |
Jul 07, 2023 | 46.56 | 47.63 | 46.56 | 47.03 | 402,276 | +0.59(+1.27%) |
Jul 06, 2023 | 46.90 | 46.90 | 45.87 | 46.44 | 158,234 | -1.10(-2.31%) |
Jul 05, 2023 | 47.23 | 48.06 | 47.14 | 47.54 | 158,003 | -0.27(-0.56%) |