Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 48.94 | 48.95 | 48.28 | 48.44 | 7,629 | +0.07(+0.15%) |
Sep 28, 2023 | 48.08 | 48.51 | 48.08 | 48.37 | 13,165 | +0.34(+0.70%) |
Sep 27, 2023 | 48.51 | 48.63 | 47.95 | 48.03 | 46,549 | -0.38(-0.78%) |
Sep 26, 2023 | 48.71 | 48.72 | 48.23 | 48.41 | 9,835 | -0.71(-1.45%) |
Sep 25, 2023 | 48.98 | 49.16 | 49.04 | 49.12 | 16,602 | -0.11(-0.22%) |
Sep 22, 2023 | 49.55 | 49.66 | 49.23 | 49.23 | 9,285 | -0.25(-0.50%) |
Sep 21, 2023 | 50.33 | 50.33 | 49.45 | 49.48 | 6,777 | -1.18(-2.33%) |
Sep 20, 2023 | 50.92 | 51.24 | 50.66 | 50.66 | 6,517 | -0.06(-0.11%) |
Sep 19, 2023 | 50.79 | 50.99 | 50.67 | 50.72 | 7,018 | +0.03(+0.07%) |
Sep 18, 2023 | 51.14 | 51.14 | 50.59 | 50.68 | 32,161 | -0.67(-1.31%) |
Sep 15, 2023 | 51.46 | 51.50 | 51.29 | 51.35 | 16,684 | -0.16(-0.31%) |
Sep 14, 2023 | 51.24 | 51.53 | 51.22 | 51.51 | 8,466 | +0.89(+1.76%) |
Sep 13, 2023 | 50.90 | 50.90 | 50.51 | 50.62 | 7,207 | -0.30(-0.59%) |
Sep 12, 2023 | 50.80 | 50.99 | 50.64 | 50.93 | 5,399 | +0.10(+0.20%) |
Sep 11, 2023 | 50.89 | 50.94 | 50.77 | 50.83 | 3,063 | -0.05(-0.10%) |
Sep 08, 2023 | 51.08 | 51.20 | 50.84 | 50.88 | 14,808 | -0.30(-0.58%) |
Sep 07, 2023 | 50.99 | 51.41 | 50.95 | 51.17 | 20,596 | +0.10(+0.20%) |
Sep 06, 2023 | 50.94 | 51.07 | 50.84 | 51.07 | 6,408 | +0.06(+0.12%) |
Sep 05, 2023 | 51.40 | 51.40 | 50.99 | 51.01 | 5,253 | -0.45(-0.88%) |
Sep 01, 2023 | 51.63 | 51.67 | 51.37 | 51.46 | 5,030 | -0.02(-0.03%) |
Aug 31, 2023 | 51.75 | 51.75 | 51.45 | 51.48 | 11,291 | -0.18(-0.34%) |
Aug 30, 2023 | 51.62 | 51.66 | 51.54 | 51.66 | 10,998 | +0.15(+0.30%) |
Aug 29, 2023 | 51.00 | 51.50 | 51.00 | 51.50 | 1,154 | +0.57(+1.13%) |
Aug 28, 2023 | 50.98 | 51.18 | 50.89 | 50.93 | 14,831 | +0.41(+0.81%) |
Aug 25, 2023 | 50.59 | 50.70 | 50.29 | 50.52 | 5,768 | +0.13(+0.25%) |
Aug 24, 2023 | 50.74 | 51.07 | 50.39 | 50.39 | 8,577 | -0.34(-0.68%) |
Aug 23, 2023 | 50.26 | 50.79 | 50.17 | 50.74 | 9,959 | +0.71(+1.43%) |
Aug 22, 2023 | 50.16 | 50.16 | 49.92 | 50.02 | 8,961 | +0.11(+0.23%) |
Aug 21, 2023 | 50.21 | 50.21 | 49.56 | 49.91 | 11,683 | -0.38(-0.75%) |
Aug 18, 2023 | 50.02 | 50.41 | 50.02 | 50.29 | 8,546 | +0.08(+0.16%) |
Aug 17, 2023 | 50.70 | 50.70 | 50.20 | 50.20 | 3,652 | -0.40(-0.80%) |
Aug 16, 2023 | 50.92 | 51.00 | 50.58 | 50.61 | 9,495 | -0.43(-0.84%) |
Aug 15, 2023 | 51.24 | 51.29 | 50.96 | 51.04 | 7,969 | -0.62(-1.21%) |
Aug 14, 2023 | 51.63 | 51.76 | 51.53 | 51.66 | 5,260 | -0.44(-0.84%) |
Aug 11, 2023 | 52.07 | 52.21 | 52.02 | 52.10 | 10,257 | -0.20(-0.37%) |
Aug 10, 2023 | 52.60 | 52.81 | 52.28 | 52.29 | 8,919 | -0.00(-0.00%) |
Aug 09, 2023 | 52.26 | 52.47 | 52.07 | 52.29 | 4,421 | +0.05(+0.09%) |
Aug 08, 2023 | 52.15 | 52.35 | 51.84 | 52.25 | 21,305 | -0.38(-0.73%) |
Aug 07, 2023 | 52.52 | 52.63 | 52.47 | 52.63 | 1,909 | +0.60(+1.15%) |
Aug 04, 2023 | 52.26 | 52.56 | 51.92 | 52.03 | 4,203 | -0.19(-0.36%) |
Aug 03, 2023 | 52.01 | 52.27 | 51.79 | 52.22 | 9,453 | -0.47(-0.89%) |
Aug 02, 2023 | 52.82 | 52.82 | 52.66 | 52.69 | 15,636 | -0.56(-1.05%) |
Aug 01, 2023 | 53.17 | 53.33 | 53.09 | 53.25 | 6,849 | -0.31(-0.58%) |
Jul 31, 2023 | 53.35 | 53.80 | 53.32 | 53.56 | 2,286 | +0.21(+0.40%) |
Jul 28, 2023 | 53.71 | 53.75 | 53.25 | 53.35 | 8,350 | -0.25(-0.47%) |
Jul 27, 2023 | 54.53 | 54.53 | 53.53 | 53.60 | 34,934 | -0.70(-1.28%) |
Jul 26, 2023 | 53.84 | 54.37 | 53.84 | 54.30 | 63,691 | +0.34(+0.63%) |
Jul 25, 2023 | 54.14 | 54.21 | 53.94 | 53.96 | 18,821 | -0.28(-0.52%) |
Jul 24, 2023 | 54.21 | 54.27 | 54.06 | 54.24 | 31,261 | +0.20(+0.37%) |
Jul 21, 2023 | 53.91 | 54.16 | 53.91 | 54.04 | 32,295 | +0.08(+0.16%) |
Jul 20, 2023 | 53.90 | 53.95 | 53.67 | 53.95 | 3,138 | -0.07(-0.14%) |
Jul 19, 2023 | 54.16 | 54.16 | 53.86 | 54.03 | 5,384 | +0.53(+1.00%) |
Jul 18, 2023 | 53.63 | 53.76 | 53.32 | 53.49 | 5,103 | -0.26(-0.48%) |
Jul 17, 2023 | 53.77 | 53.82 | 53.74 | 53.75 | 9,672 | -0.11(-0.20%) |
Jul 14, 2023 | 53.90 | 53.90 | 53.61 | 53.86 | 8,404 | -0.12(-0.23%) |
Jul 13, 2023 | 53.57 | 53.98 | 53.43 | 53.98 | 12,050 | +0.42(+0.78%) |
Jul 12, 2023 | 53.77 | 53.91 | 53.56 | 53.56 | 4,564 | +0.46(+0.87%) |
Jul 11, 2023 | 52.55 | 53.10 | 52.55 | 53.10 | 4,090 | +0.77(+1.47%) |
Jul 10, 2023 | 51.92 | 52.33 | 51.92 | 52.33 | 9,564 | +0.24(+0.46%) |
Jul 07, 2023 | 52.20 | 52.42 | 52.09 | 52.09 | 15,959 | -0.07(-0.13%) |
Jul 06, 2023 | 52.08 | 52.16 | 51.57 | 52.16 | 3,616 | -0.47(-0.89%) |
Jul 05, 2023 | 52.60 | 52.87 | 52.59 | 52.63 | 16,787 | +0.11(+0.21%) |