Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 48.10 | 48.10 | 46.92 | 47.54 | 247,233 | -0.23(-0.48%) |
Sep 28, 2023 | 45.74 | 48.25 | 45.19 | 47.77 | 105,662 | +2.04(+4.47%) |
Sep 27, 2023 | 44.91 | 46.26 | 44.87 | 45.73 | 115,851 | +1.35(+3.05%) |
Sep 26, 2023 | 45.09 | 45.33 | 44.14 | 44.37 | 72,947 | -0.99(-2.17%) |
Sep 25, 2023 | 44.73 | 45.66 | 45.22 | 45.36 | 70,508 | +0.33(+0.73%) |
Sep 22, 2023 | 44.98 | 45.78 | 44.64 | 45.03 | 64,270 | +0.20(+0.44%) |
Sep 21, 2023 | 44.83 | 45.15 | 43.90 | 44.83 | 80,456 | -0.18(-0.40%) |
Sep 20, 2023 | 46.03 | 46.73 | 44.97 | 45.01 | 54,674 | -0.80(-1.74%) |
Sep 19, 2023 | 45.28 | 46.13 | 45.03 | 45.81 | 93,086 | +0.31(+0.68%) |
Sep 18, 2023 | 45.22 | 46.28 | 45.21 | 45.50 | 99,427 | +0.34(+0.75%) |
Sep 15, 2023 | 47.53 | 47.58 | 45.05 | 45.16 | 355,558 | -2.37(-4.99%) |
Sep 14, 2023 | 46.30 | 47.59 | 45.93 | 47.53 | 106,187 | +1.61(+3.51%) |
Sep 13, 2023 | 45.74 | 46.56 | 45.14 | 45.92 | 101,989 | +0.39(+0.85%) |
Sep 12, 2023 | 45.94 | 47.20 | 45.50 | 45.53 | 141,337 | -0.57(-1.23%) |
Sep 11, 2023 | 48.82 | 48.82 | 45.92 | 46.10 | 215,680 | -2.24(-4.64%) |
Sep 08, 2023 | 50.62 | 50.81 | 48.23 | 48.34 | 154,100 | -2.41(-4.75%) |
Sep 07, 2023 | 50.18 | 51.05 | 49.87 | 50.75 | 121,747 | -0.12(-0.24%) |
Sep 06, 2023 | 50.70 | 51.48 | 50.54 | 50.87 | 103,881 | +0.34(+0.67%) |
Sep 05, 2023 | 52.10 | 52.13 | 49.26 | 50.53 | 111,733 | -1.48(-2.85%) |
Sep 01, 2023 | 51.81 | 52.64 | 51.59 | 52.02 | 144,138 | -0.09(-0.17%) |
Aug 31, 2023 | 51.12 | 52.30 | 51.12 | 52.10 | 287,207 | +0.77(+1.49%) |
Aug 30, 2023 | 51.44 | 52.23 | 50.98 | 51.34 | 103,733 | -0.14(-0.27%) |
Aug 29, 2023 | 50.91 | 51.93 | 50.73 | 51.48 | 94,774 | +0.52(+1.02%) |
Aug 28, 2023 | 49.91 | 51.06 | 49.91 | 50.96 | 87,500 | +1.40(+2.83%) |
Aug 25, 2023 | 50.48 | 50.52 | 49.17 | 49.55 | 63,231 | -0.76(-1.51%) |
Aug 24, 2023 | 50.95 | 51.39 | 50.31 | 50.31 | 78,308 | -0.54(-1.06%) |
Aug 23, 2023 | 49.35 | 51.50 | 48.83 | 50.85 | 101,065 | +1.70(+3.47%) |
Aug 22, 2023 | 48.27 | 49.35 | 48.12 | 49.15 | 115,514 | +1.27(+2.64%) |
Aug 21, 2023 | 47.63 | 48.51 | 47.30 | 47.88 | 117,215 | -0.52(-1.07%) |
Aug 18, 2023 | 47.35 | 48.77 | 47.35 | 48.40 | 80,974 | +0.49(+1.02%) |
Aug 17, 2023 | 48.85 | 49.18 | 47.64 | 47.91 | 86,512 | -0.61(-1.25%) |
Aug 16, 2023 | 48.82 | 49.60 | 48.33 | 48.52 | 94,910 | -0.29(-0.59%) |
Aug 15, 2023 | 49.33 | 49.54 | 48.05 | 48.81 | 109,650 | -0.67(-1.35%) |
Aug 14, 2023 | 49.32 | 50.04 | 49.11 | 49.47 | 85,691 | +0.04(+0.08%) |
Aug 11, 2023 | 48.55 | 49.89 | 48.55 | 49.44 | 131,699 | +0.81(+1.66%) |
Aug 10, 2023 | 49.84 | 49.84 | 48.05 | 48.63 | 112,320 | -0.84(-1.69%) |
Aug 09, 2023 | 49.46 | 49.94 | 48.23 | 49.46 | 129,474 | +0.06(+0.12%) |
Aug 08, 2023 | 49.04 | 49.57 | 48.34 | 49.41 | 120,193 | -0.39(-0.78%) |
Aug 07, 2023 | 50.19 | 50.74 | 49.03 | 49.79 | 125,107 | -0.26(-0.52%) |
Aug 04, 2023 | 49.45 | 50.99 | 49.32 | 50.05 | 204,841 | +0.47(+0.94%) |
Aug 03, 2023 | 50.81 | 51.34 | 49.27 | 49.58 | 270,356 | -1.23(-2.41%) |
Aug 02, 2023 | 52.21 | 52.60 | 50.49 | 50.81 | 231,739 | -2.07(-3.92%) |
Aug 01, 2023 | 53.23 | 54.50 | 52.37 | 52.88 | 207,312 | -0.57(-1.06%) |
Jul 31, 2023 | 57.33 | 57.54 | 52.73 | 53.45 | 425,234 | -3.88(-6.76%) |
Jul 28, 2023 | 58.07 | 60.08 | 57.23 | 57.33 | 248,041 | +0.39(+0.68%) |
Jul 27, 2023 | 56.79 | 58.53 | 53.52 | 56.94 | 364,528 | -1.78(-3.04%) |
Jul 26, 2023 | 58.78 | 59.93 | 58.21 | 58.72 | 153,906 | -0.36(-0.61%) |
Jul 25, 2023 | 59.12 | 60.47 | 58.53 | 59.08 | 115,889 | +0.07(+0.12%) |
Jul 24, 2023 | 57.78 | 59.20 | 57.68 | 59.01 | 129,375 | +1.26(+2.17%) |
Jul 21, 2023 | 59.45 | 59.45 | 57.68 | 57.75 | 107,330 | -1.19(-2.01%) |
Jul 20, 2023 | 59.06 | 59.19 | 57.91 | 58.94 | 92,294 | -0.41(-0.69%) |
Jul 19, 2023 | 62.37 | 62.94 | 58.44 | 59.35 | 206,570 | -2.51(-4.06%) |
Jul 18, 2023 | 60.77 | 61.98 | 59.92 | 61.86 | 170,215 | +1.06(+1.74%) |
Jul 17, 2023 | 57.78 | 62.00 | 57.72 | 60.80 | 244,160 | +3.05(+5.28%) |
Jul 14, 2023 | 57.32 | 59.49 | 56.90 | 57.75 | 141,705 | +0.54(+0.94%) |
Jul 13, 2023 | 55.75 | 58.02 | 55.75 | 57.22 | 159,744 | +1.86(+3.37%) |
Jul 12, 2023 | 56.10 | 56.62 | 55.21 | 55.35 | 105,772 | +0.15(+0.27%) |
Jul 11, 2023 | 56.72 | 56.72 | 54.74 | 55.20 | 112,327 | -1.39(-2.46%) |
Jul 10, 2023 | 55.26 | 56.66 | 54.37 | 56.60 | 126,280 | +1.33(+2.41%) |
Jul 07, 2023 | 53.60 | 56.05 | 53.36 | 55.26 | 171,566 | +1.81(+3.39%) |
Jul 06, 2023 | 54.73 | 55.47 | 53.28 | 53.45 | 169,116 | -2.19(-3.93%) |
Jul 05, 2023 | 58.71 | 58.71 | 55.28 | 55.64 | 194,655 | -2.81(-4.81%) |