Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 49.09 | 49.28 | 48.60 | 48.65 | 53,102 | -0.19(-0.38%) |
Sep 28, 2023 | 48.66 | 49.01 | 48.65 | 48.84 | 36,911 | +0.23(+0.47%) |
Sep 27, 2023 | 48.80 | 48.89 | 48.38 | 48.61 | 43,907 | -0.10(-0.20%) |
Sep 26, 2023 | 49.18 | 49.29 | 48.65 | 48.71 | 159,531 | -0.73(-1.48%) |
Sep 25, 2023 | 49.10 | 49.50 | 49.36 | 49.44 | 38,367 | +0.16(+0.33%) |
Sep 22, 2023 | 49.46 | 49.59 | 49.28 | 49.28 | 39,325 | -0.14(-0.29%) |
Sep 21, 2023 | 49.81 | 49.92 | 49.42 | 49.42 | 56,253 | -0.69(-1.38%) |
Sep 20, 2023 | 50.27 | 50.55 | 50.08 | 50.11 | 62,243 | +0.10(+0.20%) |
Sep 19, 2023 | 50.21 | 50.35 | 50.01 | 50.01 | 30,679 | -0.23(-0.45%) |
Sep 18, 2023 | 50.14 | 50.38 | 50.13 | 50.24 | 46,230 | +0.09(+0.19%) |
Sep 15, 2023 | 50.19 | 50.33 | 49.95 | 50.15 | 32,890 | -0.16(-0.32%) |
Sep 14, 2023 | 49.94 | 50.34 | 49.94 | 50.31 | 33,931 | +0.65(+1.31%) |
Sep 13, 2023 | 49.75 | 49.75 | 49.49 | 49.66 | 71,324 | -0.07(-0.15%) |
Sep 12, 2023 | 49.42 | 49.85 | 49.42 | 49.74 | 41,032 | +0.23(+0.47%) |
Sep 11, 2023 | 49.50 | 49.63 | 49.39 | 49.50 | 43,827 | +0.17(+0.34%) |
Sep 08, 2023 | 49.34 | 49.53 | 49.29 | 49.34 | 28,545 | +0.00(+0.00%) |
Sep 07, 2023 | 49.45 | 49.53 | 49.22 | 49.34 | 56,518 | -0.22(-0.44%) |
Sep 06, 2023 | 49.69 | 49.82 | 49.37 | 49.55 | 81,562 | -0.14(-0.28%) |
Sep 05, 2023 | 50.63 | 50.63 | 49.66 | 49.69 | 38,766 | -1.23(-2.41%) |
Sep 01, 2023 | 50.83 | 51.08 | 50.80 | 50.92 | 35,602 | +0.34(+0.68%) |
Aug 31, 2023 | 50.86 | 51.03 | 50.58 | 50.58 | 47,704 | -0.24(-0.46%) |
Aug 30, 2023 | 50.64 | 51.01 | 50.64 | 50.81 | 32,447 | +0.13(+0.25%) |
Aug 29, 2023 | 50.31 | 50.70 | 50.23 | 50.68 | 32,437 | +0.34(+0.68%) |
Aug 28, 2023 | 50.22 | 50.74 | 50.22 | 50.34 | 45,103 | +0.22(+0.43%) |
Aug 25, 2023 | 50.02 | 50.28 | 49.85 | 50.12 | 50,042 | +0.20(+0.39%) |
Aug 24, 2023 | 50.03 | 50.56 | 49.93 | 49.93 | 168,966 | -0.24(-0.47%) |
Aug 23, 2023 | 49.85 | 50.17 | 49.85 | 50.16 | 35,549 | +0.36(+0.73%) |
Aug 22, 2023 | 49.91 | 50.03 | 49.74 | 49.80 | 22,288 | -0.06(-0.12%) |
Aug 21, 2023 | 50.06 | 50.06 | 49.62 | 49.86 | 36,522 | -0.22(-0.43%) |
Aug 18, 2023 | 49.74 | 50.23 | 49.74 | 50.07 | 34,738 | +0.14(+0.28%) |
Aug 17, 2023 | 50.25 | 50.49 | 49.89 | 49.94 | 45,736 | -0.28(-0.55%) |
Aug 16, 2023 | 50.43 | 50.67 | 50.21 | 50.21 | 38,968 | -0.27(-0.53%) |
Aug 15, 2023 | 51.06 | 51.06 | 50.48 | 50.48 | 55,925 | -0.91(-1.78%) |
Aug 14, 2023 | 51.45 | 51.50 | 51.13 | 51.39 | 56,350 | -0.42(-0.82%) |
Aug 11, 2023 | 51.56 | 51.84 | 51.56 | 51.81 | 48,418 | +0.07(+0.13%) |
Aug 10, 2023 | 52.05 | 52.25 | 51.61 | 51.75 | 60,412 | -0.10(-0.19%) |
Aug 09, 2023 | 52.01 | 52.11 | 51.77 | 51.84 | 48,124 | -0.17(-0.32%) |
Aug 08, 2023 | 51.96 | 52.11 | 51.61 | 52.01 | 27,152 | -0.40(-0.77%) |
Aug 07, 2023 | 52.11 | 52.51 | 52.11 | 52.41 | 43,444 | +0.32(+0.62%) |
Aug 04, 2023 | 52.18 | 52.48 | 51.91 | 52.09 | 31,115 | -0.10(-0.19%) |
Aug 03, 2023 | 52.17 | 52.31 | 51.86 | 52.19 | 68,625 | -0.13(-0.24%) |
Aug 02, 2023 | 52.13 | 52.46 | 52.07 | 52.32 | 62,968 | -0.13(-0.24%) |
Aug 01, 2023 | 52.35 | 52.65 | 52.26 | 52.44 | 49,691 | -0.09(-0.17%) |
Jul 31, 2023 | 52.54 | 52.65 | 52.41 | 52.53 | 32,555 | +0.03(+0.06%) |
Jul 28, 2023 | 52.61 | 52.72 | 52.21 | 52.50 | 31,161 | +0.22(+0.41%) |
Jul 27, 2023 | 53.20 | 53.20 | 52.20 | 52.29 | 50,226 | -0.74(-1.39%) |
Jul 26, 2023 | 52.67 | 53.20 | 52.67 | 53.02 | 37,142 | +0.29(+0.56%) |
Jul 25, 2023 | 52.63 | 52.85 | 52.59 | 52.73 | 41,481 | +0.03(+0.06%) |
Jul 24, 2023 | 52.51 | 52.80 | 52.45 | 52.70 | 53,251 | +0.13(+0.24%) |
Jul 21, 2023 | 52.75 | 52.79 | 52.55 | 52.57 | 51,662 | -0.07(-0.13%) |
Jul 20, 2023 | 52.45 | 52.68 | 52.24 | 52.64 | 41,476 | +0.28(+0.54%) |
Jul 19, 2023 | 52.06 | 52.40 | 52.02 | 52.36 | 50,573 | +0.34(+0.65%) |
Jul 18, 2023 | 51.44 | 52.11 | 51.44 | 52.02 | 57,396 | +0.54(+1.05%) |
Jul 17, 2023 | 51.21 | 51.67 | 51.19 | 51.48 | 74,232 | +0.17(+0.33%) |
Jul 14, 2023 | 51.63 | 51.63 | 50.99 | 51.31 | 42,277 | -0.33(-0.65%) |
Jul 13, 2023 | 51.54 | 51.72 | 51.44 | 51.65 | 169,323 | +0.13(+0.25%) |
Jul 12, 2023 | 51.55 | 51.81 | 51.36 | 51.52 | 56,011 | +0.35(+0.69%) |
Jul 11, 2023 | 50.61 | 51.26 | 50.61 | 51.17 | 46,346 | +0.56(+1.11%) |
Jul 10, 2023 | 50.36 | 50.90 | 50.36 | 50.61 | 49,328 | +0.20(+0.39%) |
Jul 07, 2023 | 50.25 | 50.79 | 50.25 | 50.41 | 31,658 | +0.12(+0.23%) |
Jul 06, 2023 | 50.35 | 50.35 | 49.93 | 50.29 | 25,995 | -0.37(-0.74%) |
Jul 05, 2023 | 50.83 | 51.02 | 50.56 | 50.66 | 34,494 | -0.39(-0.77%) |