Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 48.90 | 49.60 | 48.58 | 48.99 | 71,752 | +0.24(+0.49%) |
Sep 28, 2023 | 48.55 | 49.27 | 48.32 | 48.75 | 73,991 | +0.16(+0.33%) |
Sep 27, 2023 | 48.50 | 48.66 | 47.72 | 48.59 | 43,842 | +0.66(+1.38%) |
Sep 26, 2023 | 48.44 | 49.07 | 47.45 | 47.93 | 45,613 | -1.00(-2.04%) |
Sep 25, 2023 | 47.21 | 49.10 | 48.26 | 48.93 | 56,009 | +1.60(+3.38%) |
Sep 22, 2023 | 47.86 | 47.98 | 46.99 | 47.33 | 32,988 | -0.52(-1.09%) |
Sep 21, 2023 | 48.00 | 48.40 | 47.53 | 47.85 | 36,318 | -0.28(-0.58%) |
Sep 20, 2023 | 48.79 | 49.12 | 48.06 | 48.13 | 34,851 | -0.24(-0.50%) |
Sep 19, 2023 | 49.00 | 49.20 | 48.28 | 48.37 | 38,025 | -0.68(-1.39%) |
Sep 18, 2023 | 50.56 | 50.78 | 48.82 | 49.05 | 39,365 | -1.01(-2.02%) |
Sep 15, 2023 | 50.49 | 51.32 | 49.60 | 50.06 | 279,550 | -0.86(-1.69%) |
Sep 14, 2023 | 49.64 | 52.42 | 49.39 | 50.92 | 72,167 | +1.69(+3.43%) |
Sep 13, 2023 | 49.76 | 49.76 | 49.03 | 49.23 | 45,479 | -0.62(-1.24%) |
Sep 12, 2023 | 49.70 | 50.10 | 49.02 | 49.85 | 37,927 | +0.32(+0.65%) |
Sep 11, 2023 | 50.82 | 51.44 | 49.47 | 49.53 | 39,538 | -1.01(-2.00%) |
Sep 08, 2023 | 50.00 | 50.73 | 49.68 | 50.54 | 37,615 | +0.10(+0.20%) |
Sep 07, 2023 | 50.07 | 50.58 | 49.31 | 50.44 | 72,647 | +0.43(+0.86%) |
Sep 06, 2023 | 50.41 | 50.68 | 49.97 | 50.01 | 43,063 | -0.43(-0.85%) |
Sep 05, 2023 | 51.31 | 51.35 | 49.88 | 50.44 | 51,145 | -1.49(-2.87%) |
Sep 01, 2023 | 52.13 | 52.66 | 51.93 | 51.93 | 27,988 | +0.00(+0.00%) |
Aug 31, 2023 | 52.30 | 52.44 | 51.63 | 51.93 | 44,202 | -0.29(-0.56%) |
Aug 30, 2023 | 51.59 | 52.42 | 51.18 | 52.22 | 31,323 | +0.23(+0.44%) |
Aug 29, 2023 | 51.55 | 52.33 | 51.09 | 51.99 | 34,672 | +0.31(+0.60%) |
Aug 28, 2023 | 50.85 | 52.50 | 50.85 | 51.68 | 29,926 | +0.21(+0.41%) |
Aug 25, 2023 | 52.06 | 52.06 | 50.87 | 51.47 | 35,894 | -0.43(-0.83%) |
Aug 24, 2023 | 51.64 | 52.85 | 51.29 | 51.90 | 47,484 | -0.18(-0.35%) |
Aug 23, 2023 | 51.90 | 52.48 | 51.74 | 52.08 | 28,658 | -0.07(-0.13%) |
Aug 22, 2023 | 53.12 | 53.19 | 51.90 | 52.15 | 37,314 | -1.32(-2.47%) |
Aug 21, 2023 | 54.41 | 55.43 | 53.02 | 53.47 | 38,602 | -0.98(-1.80%) |
Aug 18, 2023 | 53.75 | 55.22 | 53.75 | 54.45 | 124,428 | +0.23(+0.42%) |
Aug 17, 2023 | 54.65 | 55.16 | 53.77 | 54.22 | 33,299 | +0.22(+0.41%) |
Aug 16, 2023 | 55.02 | 55.62 | 53.96 | 54.00 | 28,430 | -0.92(-1.68%) |
Aug 15, 2023 | 56.28 | 56.81 | 54.92 | 54.92 | 70,216 | -2.51(-4.37%) |
Aug 14, 2023 | 57.64 | 58.15 | 56.00 | 57.43 | 61,059 | +0.22(+0.38%) |
Aug 11, 2023 | 56.63 | 57.28 | 56.48 | 57.21 | 25,355 | +0.46(+0.81%) |
Aug 10, 2023 | 57.72 | 57.72 | 54.99 | 56.75 | 35,106 | -0.61(-1.06%) |
Aug 09, 2023 | 57.75 | 57.75 | 56.75 | 57.36 | 22,357 | -0.95(-1.63%) |
Aug 08, 2023 | 57.84 | 58.44 | 56.06 | 58.31 | 26,756 | -0.20(-0.34%) |
Aug 07, 2023 | 57.77 | 59.61 | 57.77 | 58.51 | 42,453 | -0.64(-1.08%) |
Aug 04, 2023 | 59.05 | 59.83 | 58.42 | 59.15 | 22,945 | -0.04(-0.07%) |
Aug 03, 2023 | 58.86 | 59.84 | 58.54 | 59.19 | 33,660 | -0.03(-0.05%) |
Aug 02, 2023 | 58.69 | 59.80 | 58.45 | 59.22 | 38,561 | -0.42(-0.70%) |
Aug 01, 2023 | 59.43 | 60.38 | 58.76 | 59.64 | 36,202 | -0.52(-0.86%) |
Jul 31, 2023 | 60.35 | 61.00 | 59.58 | 60.16 | 29,506 | -0.91(-1.49%) |
Jul 28, 2023 | 60.88 | 61.31 | 60.26 | 61.07 | 36,112 | +0.36(+0.59%) |
Jul 27, 2023 | 60.54 | 61.60 | 60.00 | 60.71 | 44,023 | -0.99(-1.60%) |
Jul 26, 2023 | 59.12 | 61.70 | 59.12 | 61.70 | 33,056 | +2.83(+4.81%) |
Jul 25, 2023 | 59.80 | 59.80 | 58.74 | 58.87 | 27,243 | -1.60(-2.65%) |
Jul 24, 2023 | 58.52 | 60.88 | 58.29 | 60.47 | 41,076 | +1.40(+2.37%) |
Jul 21, 2023 | 61.40 | 61.40 | 58.76 | 59.07 | 41,771 | -0.97(-1.62%) |
Jul 20, 2023 | 60.44 | 60.44 | 59.26 | 60.04 | 33,253 | -0.52(-0.86%) |
Jul 19, 2023 | 59.22 | 60.58 | 59.13 | 60.56 | 38,627 | +1.75(+2.98%) |
Jul 18, 2023 | 57.08 | 58.88 | 57.08 | 58.81 | 37,485 | +2.17(+3.83%) |
Jul 17, 2023 | 55.20 | 57.63 | 55.20 | 56.64 | 30,168 | +0.52(+0.93%) |
Jul 14, 2023 | 57.25 | 57.25 | 55.50 | 56.12 | 30,277 | -0.72(-1.27%) |
Jul 13, 2023 | 57.44 | 57.73 | 56.18 | 56.84 | 43,747 | +0.26(+0.46%) |
Jul 12, 2023 | 56.94 | 58.00 | 56.32 | 56.58 | 38,922 | +0.45(+0.80%) |
Jul 11, 2023 | 55.59 | 56.34 | 55.00 | 56.13 | 38,042 | +0.75(+1.35%) |
Jul 10, 2023 | 55.00 | 56.73 | 55.00 | 55.38 | 37,073 | +0.38(+0.69%) |
Jul 07, 2023 | 54.71 | 56.03 | 54.30 | 55.00 | 46,910 | +0.76(+1.40%) |
Jul 06, 2023 | 54.84 | 55.00 | 53.45 | 54.24 | 47,039 | -1.21(-2.18%) |
Jul 05, 2023 | 56.03 | 56.74 | 55.22 | 55.45 | 47,290 | -1.54(-2.70%) |