Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 51.33 | 51.81 | 51.14 | 51.66 | 97,249 | +0.38(+0.73%) |
Sep 28, 2023 | 50.86 | 51.74 | 50.86 | 51.28 | 119,775 | +0.33(+0.64%) |
Sep 27, 2023 | 50.57 | 51.26 | 50.57 | 50.95 | 62,931 | +0.48(+0.94%) |
Sep 26, 2023 | 50.70 | 51.01 | 50.42 | 50.48 | 100,843 | -0.38(-0.74%) |
Sep 25, 2023 | 50.75 | 51.21 | 50.85 | 50.86 | 94,414 | -0.01(-0.02%) |
Sep 22, 2023 | 50.87 | 51.30 | 50.83 | 50.87 | 68,076 | -0.12(-0.23%) |
Sep 21, 2023 | 50.72 | 51.21 | 50.37 | 50.98 | 144,412 | +0.03(+0.06%) |
Sep 20, 2023 | 51.21 | 51.70 | 50.93 | 50.95 | 78,341 | -0.29(-0.56%) |
Sep 19, 2023 | 51.04 | 51.62 | 50.94 | 51.24 | 67,443 | +0.17(+0.33%) |
Sep 18, 2023 | 49.93 | 51.41 | 49.93 | 51.07 | 195,333 | +1.29(+2.59%) |
Sep 15, 2023 | 50.45 | 50.65 | 49.64 | 49.78 | 352,562 | -0.66(-1.32%) |
Sep 14, 2023 | 49.89 | 50.66 | 49.89 | 50.45 | 69,896 | +0.62(+1.25%) |
Sep 13, 2023 | 50.05 | 50.16 | 49.78 | 49.82 | 81,592 | -0.46(-0.91%) |
Sep 12, 2023 | 50.23 | 50.64 | 50.10 | 50.28 | 64,083 | +0.04(+0.08%) |
Sep 11, 2023 | 49.95 | 50.78 | 49.95 | 50.24 | 81,292 | +0.33(+0.66%) |
Sep 08, 2023 | 50.39 | 51.39 | 49.61 | 49.91 | 123,379 | +0.76(+1.55%) |
Sep 07, 2023 | 49.92 | 49.92 | 49.01 | 49.15 | 130,688 | -0.77(-1.55%) |
Sep 06, 2023 | 50.30 | 50.60 | 49.63 | 49.92 | 121,522 | -0.25(-0.49%) |
Sep 05, 2023 | 50.94 | 50.94 | 50.01 | 50.17 | 118,261 | -1.15(-2.24%) |
Sep 01, 2023 | 51.12 | 51.83 | 51.12 | 51.32 | 67,909 | +0.20(+0.39%) |
Aug 31, 2023 | 51.55 | 52.02 | 51.09 | 51.12 | 109,469 | -0.58(-1.13%) |
Aug 30, 2023 | 51.00 | 51.77 | 50.78 | 51.71 | 85,587 | +0.54(+1.05%) |
Aug 29, 2023 | 51.29 | 51.39 | 50.95 | 51.17 | 109,732 | -0.13(-0.25%) |
Aug 28, 2023 | 51.19 | 51.71 | 51.19 | 51.30 | 134,005 | +0.26(+0.50%) |
Aug 25, 2023 | 50.80 | 51.22 | 50.80 | 51.04 | 64,637 | +0.23(+0.45%) |
Aug 24, 2023 | 51.25 | 51.62 | 50.76 | 50.82 | 90,336 | -0.64(-1.25%) |
Aug 23, 2023 | 51.13 | 51.58 | 51.04 | 51.46 | 63,499 | +0.16(+0.31%) |
Aug 22, 2023 | 51.55 | 51.74 | 51.06 | 51.30 | 58,374 | -0.39(-0.75%) |
Aug 21, 2023 | 52.42 | 52.47 | 51.61 | 51.69 | 89,052 | -0.68(-1.31%) |
Aug 18, 2023 | 52.58 | 53.23 | 52.31 | 52.37 | 83,761 | -0.42(-0.79%) |
Aug 17, 2023 | 52.78 | 53.13 | 52.68 | 52.79 | 87,923 | -0.04(-0.08%) |
Aug 16, 2023 | 53.00 | 53.43 | 52.75 | 52.83 | 63,912 | -0.31(-0.58%) |
Aug 15, 2023 | 53.24 | 53.37 | 52.82 | 53.13 | 47,230 | -0.37(-0.69%) |
Aug 14, 2023 | 53.98 | 53.98 | 53.30 | 53.50 | 47,439 | -0.48(-0.88%) |
Aug 11, 2023 | 53.50 | 54.16 | 53.32 | 53.98 | 66,755 | +0.27(+0.50%) |
Aug 10, 2023 | 54.33 | 54.77 | 53.67 | 53.71 | 57,291 | -0.65(-1.20%) |
Aug 09, 2023 | 54.43 | 54.79 | 54.19 | 54.36 | 56,642 | -0.19(-0.34%) |
Aug 08, 2023 | 54.16 | 54.62 | 53.44 | 54.55 | 72,484 | +0.12(+0.22%) |
Aug 07, 2023 | 54.20 | 54.82 | 52.91 | 54.43 | 156,501 | +0.02(+0.04%) |
Aug 04, 2023 | 54.05 | 55.34 | 54.05 | 54.41 | 87,316 | +0.06(+0.11%) |
Aug 03, 2023 | 53.60 | 54.76 | 52.36 | 54.35 | 148,583 | +2.87(+5.57%) |
Aug 02, 2023 | 51.76 | 52.21 | 51.01 | 51.49 | 123,088 | -0.58(-1.12%) |
Aug 01, 2023 | 51.94 | 52.73 | 51.72 | 52.07 | 67,754 | -0.07(-0.13%) |
Jul 31, 2023 | 52.28 | 52.49 | 52.00 | 52.14 | 129,156 | +0.05(+0.09%) |
Jul 28, 2023 | 52.88 | 53.05 | 52.09 | 52.09 | 49,033 | -0.74(-1.40%) |
Jul 27, 2023 | 52.75 | 53.18 | 52.68 | 52.83 | 60,167 | +0.07(+0.13%) |
Jul 26, 2023 | 52.17 | 52.90 | 52.09 | 52.76 | 76,179 | +0.34(+0.66%) |
Jul 25, 2023 | 52.32 | 52.60 | 52.10 | 52.41 | 66,312 | -0.06(-0.11%) |
Jul 24, 2023 | 52.80 | 52.87 | 52.22 | 52.47 | 64,828 | -0.32(-0.62%) |
Jul 21, 2023 | 53.57 | 53.60 | 52.60 | 52.80 | 82,163 | -0.53(-1.00%) |
Jul 20, 2023 | 52.81 | 53.42 | 52.43 | 53.33 | 70,961 | +0.58(+1.10%) |
Jul 19, 2023 | 52.43 | 52.94 | 52.39 | 52.75 | 78,220 | +0.39(+0.75%) |
Jul 18, 2023 | 52.42 | 53.06 | 51.74 | 52.35 | 72,493 | -0.23(-0.43%) |
Jul 17, 2023 | 52.75 | 53.09 | 52.55 | 52.58 | 55,755 | -0.32(-0.60%) |
Jul 14, 2023 | 52.88 | 53.26 | 52.25 | 52.89 | 59,309 | -0.17(-0.32%) |
Jul 13, 2023 | 52.75 | 53.30 | 52.56 | 53.06 | 61,323 | +0.30(+0.56%) |
Jul 12, 2023 | 52.57 | 53.24 | 52.52 | 52.77 | 69,261 | +0.44(+0.85%) |
Jul 11, 2023 | 51.83 | 52.48 | 51.77 | 52.32 | 111,649 | +0.53(+1.03%) |
Jul 10, 2023 | 51.40 | 52.31 | 51.34 | 51.79 | 82,505 | +0.27(+0.52%) |
Jul 07, 2023 | 51.65 | 52.11 | 51.36 | 51.53 | 107,860 | -0.20(-0.38%) |
Jul 06, 2023 | 51.36 | 51.86 | 51.13 | 51.72 | 110,143 | +0.01(+0.02%) |
Jul 05, 2023 | 52.12 | 52.12 | 51.28 | 51.71 | 111,749 | -0.69(-1.32%) |