Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 48.45 | 48.45 | 47.97 | 48.22 | 9,580 | +0.05(+0.11%) |
Sep 28, 2023 | 48.51 | 48.51 | 48.12 | 48.16 | 24,072 | -0.38(-0.79%) |
Sep 27, 2023 | 48.33 | 48.56 | 48.27 | 48.55 | 6,754 | +0.39(+0.82%) |
Sep 26, 2023 | 48.33 | 48.41 | 48.10 | 48.15 | 9,185 | -0.14(-0.29%) |
Sep 25, 2023 | 48.28 | 48.39 | 48.17 | 48.29 | 8,660 | -0.02(-0.04%) |
Sep 22, 2023 | 48.84 | 48.84 | 48.31 | 48.31 | 14,145 | -0.43(-0.89%) |
Sep 21, 2023 | 48.48 | 48.82 | 48.48 | 48.74 | 8,078 | +0.21(+0.44%) |
Sep 20, 2023 | 48.61 | 48.73 | 48.38 | 48.53 | 20,338 | +0.06(+0.12%) |
Sep 19, 2023 | 48.65 | 48.75 | 48.46 | 48.47 | 21,290 | +0.13(+0.26%) |
Sep 18, 2023 | 48.61 | 48.65 | 48.34 | 48.34 | 28,470 | -0.52(-1.06%) |
Sep 15, 2023 | 48.76 | 48.88 | 48.63 | 48.86 | 18,419 | +0.05(+0.11%) |
Sep 14, 2023 | 48.48 | 48.87 | 48.48 | 48.81 | 4,009 | +0.34(+0.70%) |
Sep 13, 2023 | 48.18 | 48.56 | 48.18 | 48.47 | 6,922 | +0.12(+0.24%) |
Sep 12, 2023 | 48.40 | 48.58 | 48.35 | 48.35 | 8,963 | -0.18(-0.36%) |
Sep 11, 2023 | 48.26 | 48.53 | 48.26 | 48.53 | 6,267 | +0.18(+0.36%) |
Sep 08, 2023 | 47.98 | 48.35 | 47.95 | 48.35 | 14,098 | +0.36(+0.75%) |
Sep 07, 2023 | 48.04 | 48.26 | 47.77 | 47.99 | 15,364 | -0.03(-0.06%) |
Sep 06, 2023 | 47.90 | 48.30 | 47.87 | 48.02 | 9,192 | -0.01(-0.02%) |
Sep 05, 2023 | 48.16 | 48.28 | 47.93 | 48.03 | 6,841 | +0.28(+0.59%) |
Sep 01, 2023 | 47.60 | 47.98 | 47.51 | 47.75 | 27,227 | +0.07(+0.15%) |
Aug 31, 2023 | 47.85 | 48.03 | 47.58 | 47.67 | 41,243 | -0.08(-0.16%) |
Aug 30, 2023 | 47.87 | 47.91 | 47.64 | 47.75 | 45,861 | -0.22(-0.47%) |
Aug 29, 2023 | 47.90 | 48.21 | 47.69 | 47.98 | 40,589 | +0.07(+0.15%) |
Aug 28, 2023 | 47.70 | 48.14 | 47.70 | 47.90 | 19,319 | +0.14(+0.29%) |
Aug 25, 2023 | 47.62 | 48.16 | 47.51 | 47.77 | 10,367 | +0.22(+0.46%) |
Aug 24, 2023 | 47.45 | 47.70 | 47.41 | 47.55 | 7,844 | +0.09(+0.19%) |
Aug 23, 2023 | 47.48 | 47.63 | 47.32 | 47.46 | 9,782 | -0.06(-0.12%) |
Aug 22, 2023 | 47.74 | 47.74 | 47.46 | 47.51 | 11,788 | -0.24(-0.51%) |
Aug 21, 2023 | 47.75 | 47.76 | 47.45 | 47.76 | 11,610 | +0.12(+0.25%) |
Aug 18, 2023 | 47.38 | 47.68 | 47.24 | 47.64 | 9,542 | +0.06(+0.12%) |
Aug 17, 2023 | 47.58 | 47.76 | 47.33 | 47.58 | 16,728 | +0.25(+0.54%) |
Aug 16, 2023 | 47.48 | 47.70 | 47.23 | 47.33 | 10,590 | -0.10(-0.22%) |
Aug 15, 2023 | 47.40 | 47.56 | 47.29 | 47.43 | 9,907 | -0.30(-0.62%) |
Aug 14, 2023 | 47.64 | 47.73 | 47.29 | 47.73 | 19,451 | +0.31(+0.66%) |
Aug 11, 2023 | 47.36 | 47.75 | 47.29 | 47.42 | 39,129 | +0.05(+0.10%) |
Aug 10, 2023 | 47.66 | 47.66 | 47.15 | 47.37 | 7,013 | +0.24(+0.50%) |
Aug 09, 2023 | 47.13 | 47.42 | 47.09 | 47.13 | 8,241 | +0.10(+0.22%) |
Aug 08, 2023 | 47.09 | 47.27 | 46.95 | 47.03 | 10,506 | -0.24(-0.50%) |
Aug 07, 2023 | 47.36 | 47.48 | 47.09 | 47.27 | 6,953 | -0.29(-0.60%) |
Aug 04, 2023 | 47.36 | 47.62 | 47.27 | 47.55 | 4,322 | +0.21(+0.43%) |
Aug 03, 2023 | 47.60 | 47.60 | 47.20 | 47.35 | 10,991 | -0.46(-0.96%) |
Aug 02, 2023 | 47.87 | 47.94 | 47.52 | 47.81 | 8,715 | -0.11(-0.22%) |
Aug 01, 2023 | 47.77 | 47.94 | 47.52 | 47.91 | 10,651 | +0.10(+0.20%) |
Jul 31, 2023 | 47.90 | 47.96 | 47.52 | 47.82 | 10,443 | -0.05(-0.10%) |
Jul 28, 2023 | 47.92 | 47.95 | 47.55 | 47.87 | 15,437 | +0.19(+0.40%) |
Jul 27, 2023 | 47.80 | 47.88 | 47.54 | 47.67 | 13,293 | +0.04(+0.09%) |
Jul 26, 2023 | 47.19 | 47.63 | 47.19 | 47.63 | 15,585 | +0.18(+0.37%) |
Jul 25, 2023 | 47.33 | 47.47 | 47.07 | 47.45 | 9,439 | +0.25(+0.54%) |
Jul 24, 2023 | 47.26 | 47.67 | 47.20 | 47.20 | 36,320 | -0.15(-0.31%) |
Jul 21, 2023 | 46.97 | 47.64 | 46.97 | 47.35 | 36,492 | +0.23(+0.50%) |
Jul 20, 2023 | 47.21 | 47.49 | 47.03 | 47.11 | 56,372 | -0.13(-0.27%) |
Jul 19, 2023 | 47.44 | 47.55 | 47.16 | 47.24 | 17,105 | -0.04(-0.08%) |
Jul 18, 2023 | 47.51 | 47.62 | 47.09 | 47.28 | 22,540 | +0.16(+0.33%) |
Jul 17, 2023 | 47.14 | 47.45 | 47.03 | 47.12 | 16,764 | -0.25(-0.54%) |
Jul 14, 2023 | 47.09 | 47.52 | 47.00 | 47.38 | 9,794 | +0.34(+0.73%) |
Jul 13, 2023 | 47.35 | 47.35 | 47.02 | 47.03 | 16,346 | -0.27(-0.58%) |
Jul 12, 2023 | 47.18 | 47.43 | 47.01 | 47.31 | 25,216 | +0.40(+0.85%) |
Jul 11, 2023 | 46.90 | 47.26 | 46.77 | 46.91 | 39,918 | -0.24(-0.52%) |
Jul 10, 2023 | 46.69 | 47.25 | 46.69 | 47.15 | 27,165 | +0.37(+0.79%) |
Jul 07, 2023 | 46.62 | 47.07 | 46.62 | 46.78 | 10,511 | +0.02(+0.04%) |
Jul 06, 2023 | 46.47 | 46.99 | 46.44 | 46.76 | 36,625 | -0.03(-0.06%) |
Jul 05, 2023 | 47.13 | 47.19 | 46.74 | 46.79 | 77,933 | -0.58(-1.22%) |