Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 47.23 | 47.40 | 46.64 | 46.68 | 417,096 | -0.44(-0.94%) |
Sep 28, 2023 | 46.54 | 47.37 | 46.54 | 47.12 | 384,486 | +0.53(+1.14%) |
Sep 27, 2023 | 46.21 | 46.82 | 46.01 | 46.59 | 224,873 | +0.75(+1.63%) |
Sep 26, 2023 | 46.33 | 46.79 | 45.81 | 45.84 | 359,083 | -0.58(-1.25%) |
Sep 25, 2023 | 46.07 | 46.55 | 46.36 | 46.42 | 278,362 | +0.19(+0.40%) |
Sep 22, 2023 | 46.82 | 47.19 | 46.22 | 46.24 | 169,850 | -0.59(-1.26%) |
Sep 21, 2023 | 47.20 | 47.39 | 46.79 | 46.83 | 166,518 | -0.57(-1.20%) |
Sep 20, 2023 | 47.72 | 48.38 | 47.34 | 47.40 | 225,328 | -0.06(-0.12%) |
Sep 19, 2023 | 46.89 | 47.78 | 46.89 | 47.46 | 202,650 | +0.58(+1.23%) |
Sep 18, 2023 | 46.29 | 47.15 | 46.22 | 46.88 | 322,154 | +0.73(+1.57%) |
Sep 15, 2023 | 46.11 | 46.55 | 45.55 | 46.15 | 1,199,661 | -0.91(-1.94%) |
Sep 14, 2023 | 47.42 | 47.92 | 46.75 | 47.06 | 566,776 | -0.06(-0.12%) |
Sep 13, 2023 | 47.01 | 47.21 | 46.71 | 47.12 | 212,486 | +0.01(+0.02%) |
Sep 12, 2023 | 46.70 | 47.19 | 46.43 | 47.11 | 258,090 | +0.15(+0.31%) |
Sep 11, 2023 | 47.80 | 47.98 | 46.94 | 46.97 | 384,239 | -0.65(-1.36%) |
Sep 08, 2023 | 47.72 | 48.06 | 47.28 | 47.61 | 262,329 | -0.19(-0.39%) |
Sep 07, 2023 | 47.55 | 49.38 | 47.45 | 47.80 | 332,328 | -1.09(-2.23%) |
Sep 06, 2023 | 49.60 | 49.83 | 48.68 | 48.89 | 255,130 | -0.32(-0.66%) |
Sep 05, 2023 | 50.15 | 50.36 | 48.38 | 49.21 | 324,747 | -1.45(-2.86%) |
Sep 01, 2023 | 50.59 | 51.01 | 50.49 | 50.66 | 201,143 | +0.69(+1.37%) |
Aug 31, 2023 | 50.72 | 50.94 | 49.89 | 49.97 | 197,058 | -0.88(-1.73%) |
Aug 30, 2023 | 50.70 | 51.22 | 50.70 | 50.86 | 163,493 | -0.15(-0.29%) |
Aug 29, 2023 | 50.81 | 51.32 | 50.73 | 51.00 | 210,743 | +0.04(+0.08%) |
Aug 28, 2023 | 51.13 | 51.72 | 50.90 | 50.96 | 208,178 | -0.17(-0.33%) |
Aug 25, 2023 | 51.09 | 51.47 | 50.39 | 51.13 | 177,215 | +0.45(+0.89%) |
Aug 24, 2023 | 50.65 | 51.10 | 50.20 | 50.68 | 292,248 | -0.04(-0.08%) |
Aug 23, 2023 | 50.15 | 50.73 | 49.76 | 50.72 | 277,199 | +0.75(+1.51%) |
Aug 22, 2023 | 50.59 | 50.86 | 49.95 | 49.96 | 218,000 | -0.63(-1.24%) |
Aug 21, 2023 | 50.45 | 50.78 | 50.12 | 50.59 | 236,185 | +0.02(+0.04%) |
Aug 18, 2023 | 50.17 | 50.88 | 50.17 | 50.57 | 299,926 | +0.12(+0.23%) |
Aug 17, 2023 | 50.68 | 50.91 | 50.40 | 50.45 | 308,686 | -0.08(-0.16%) |
Aug 16, 2023 | 50.49 | 51.05 | 50.26 | 50.53 | 286,628 | -0.18(-0.35%) |
Aug 15, 2023 | 51.13 | 51.51 | 50.56 | 50.71 | 244,260 | -0.87(-1.69%) |
Aug 14, 2023 | 51.18 | 51.59 | 51.00 | 51.58 | 297,449 | +0.01(+0.02%) |
Aug 11, 2023 | 51.56 | 51.97 | 51.39 | 51.57 | 205,983 | -0.07(-0.13%) |
Aug 10, 2023 | 51.94 | 52.17 | 51.34 | 51.64 | 195,346 | -0.02(-0.04%) |
Aug 09, 2023 | 51.59 | 51.82 | 50.90 | 51.66 | 222,388 | +0.08(+0.15%) |
Aug 08, 2023 | 51.58 | 51.65 | 50.45 | 51.58 | 145,268 | -0.27(-0.53%) |
Aug 07, 2023 | 51.33 | 52.06 | 51.18 | 51.86 | 145,674 | +0.63(+1.22%) |
Aug 04, 2023 | 51.99 | 52.11 | 51.21 | 51.23 | 205,301 | -0.58(-1.12%) |
Aug 03, 2023 | 51.31 | 52.04 | 50.97 | 51.81 | 174,286 | +0.25(+0.49%) |
Aug 02, 2023 | 51.16 | 51.65 | 50.99 | 51.55 | 128,088 | -0.01(-0.02%) |
Aug 01, 2023 | 51.42 | 51.81 | 50.53 | 51.56 | 216,251 | -0.08(-0.15%) |
Jul 31, 2023 | 51.34 | 51.90 | 51.24 | 51.64 | 220,525 | +0.46(+0.90%) |
Jul 28, 2023 | 51.36 | 51.58 | 50.97 | 51.18 | 187,754 | +0.32(+0.64%) |
Jul 27, 2023 | 51.55 | 51.81 | 50.54 | 50.86 | 218,476 | -0.25(-0.50%) |
Jul 26, 2023 | 51.65 | 52.05 | 50.97 | 51.11 | 269,610 | -0.92(-1.77%) |
Jul 25, 2023 | 52.27 | 52.61 | 51.90 | 52.03 | 343,630 | -0.55(-1.04%) |
Jul 24, 2023 | 52.15 | 52.98 | 52.15 | 52.58 | 177,509 | +0.56(+1.07%) |
Jul 21, 2023 | 53.16 | 53.16 | 52.02 | 52.02 | 305,721 | -0.87(-1.65%) |
Jul 20, 2023 | 53.44 | 53.44 | 52.65 | 52.90 | 253,489 | -0.74(-1.37%) |
Jul 19, 2023 | 53.28 | 53.70 | 52.66 | 53.63 | 273,242 | +0.64(+1.20%) |
Jul 18, 2023 | 51.76 | 53.03 | 51.47 | 52.99 | 272,267 | +1.21(+2.33%) |
Jul 17, 2023 | 51.72 | 52.39 | 51.64 | 51.79 | 276,307 | -0.02(-0.04%) |
Jul 14, 2023 | 50.98 | 51.87 | 50.41 | 51.81 | 319,310 | +0.68(+1.32%) |
Jul 13, 2023 | 50.60 | 51.71 | 50.24 | 51.13 | 455,439 | +0.65(+1.28%) |
Jul 12, 2023 | 50.38 | 50.89 | 49.77 | 50.48 | 315,083 | +0.82(+1.66%) |
Jul 11, 2023 | 49.63 | 49.92 | 49.31 | 49.66 | 495,755 | +0.19(+0.38%) |
Jul 10, 2023 | 48.79 | 49.86 | 48.79 | 49.47 | 334,621 | +0.54(+1.10%) |
Jul 07, 2023 | 47.79 | 49.02 | 47.79 | 48.94 | 321,777 | +1.09(+2.27%) |
Jul 06, 2023 | 47.60 | 48.05 | 47.05 | 47.85 | 164,897 | -0.18(-0.37%) |
Jul 05, 2023 | 47.64 | 48.61 | 47.07 | 48.02 | 304,488 | -0.16(-0.32%) |