Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 47.49 | 47.66 | 46.89 | 46.93 | 414,820 | -0.45(-0.94%) |
Sep 28, 2023 | 46.80 | 47.63 | 46.80 | 47.38 | 382,388 | +0.53(+1.14%) |
Sep 27, 2023 | 46.46 | 47.07 | 46.26 | 46.85 | 223,646 | +0.75(+1.63%) |
Sep 26, 2023 | 46.59 | 47.04 | 46.06 | 46.09 | 357,124 | -0.58(-1.25%) |
Sep 25, 2023 | 46.32 | 46.81 | 46.62 | 46.68 | 276,843 | +0.19(+0.40%) |
Sep 22, 2023 | 47.07 | 47.45 | 46.47 | 46.49 | 168,923 | -0.59(-1.26%) |
Sep 21, 2023 | 47.46 | 47.65 | 47.04 | 47.08 | 165,610 | -0.57(-1.20%) |
Sep 20, 2023 | 47.98 | 48.64 | 47.60 | 47.66 | 224,098 | -0.06(-0.12%) |
Sep 19, 2023 | 47.14 | 48.04 | 47.14 | 47.72 | 201,544 | +0.58(+1.23%) |
Sep 18, 2023 | 46.54 | 47.41 | 46.47 | 47.13 | 320,396 | +0.73(+1.57%) |
Sep 15, 2023 | 46.37 | 46.81 | 45.80 | 46.40 | 1,193,114 | -0.92(-1.94%) |
Sep 14, 2023 | 47.68 | 48.18 | 47.01 | 47.32 | 563,683 | -0.06(-0.12%) |
Sep 13, 2023 | 47.27 | 47.47 | 46.96 | 47.38 | 211,326 | +0.01(+0.02%) |
Sep 12, 2023 | 46.96 | 47.44 | 46.68 | 47.37 | 256,682 | +0.15(+0.31%) |
Sep 11, 2023 | 48.06 | 48.25 | 47.19 | 47.22 | 382,142 | -0.65(-1.36%) |
Sep 08, 2023 | 47.98 | 48.33 | 47.54 | 47.87 | 260,897 | -0.19(-0.39%) |
Sep 07, 2023 | 47.81 | 49.65 | 47.71 | 48.06 | 330,514 | -1.09(-2.23%) |
Sep 06, 2023 | 49.87 | 50.10 | 48.95 | 49.15 | 253,737 | -0.33(-0.66%) |
Sep 05, 2023 | 50.43 | 50.64 | 48.64 | 49.48 | 322,975 | -1.46(-2.86%) |
Sep 01, 2023 | 50.87 | 51.29 | 50.77 | 50.94 | 200,045 | +0.69(+1.37%) |
Aug 31, 2023 | 51.00 | 51.22 | 50.16 | 50.25 | 195,983 | -0.89(-1.73%) |
Aug 30, 2023 | 50.98 | 51.50 | 50.98 | 51.14 | 162,600 | -0.15(-0.29%) |
Aug 29, 2023 | 51.09 | 51.60 | 51.01 | 51.28 | 209,593 | +0.04(+0.08%) |
Aug 28, 2023 | 51.41 | 52.00 | 51.18 | 51.24 | 207,042 | -0.17(-0.33%) |
Aug 25, 2023 | 51.37 | 51.76 | 50.66 | 51.41 | 176,248 | +0.45(+0.89%) |
Aug 24, 2023 | 50.93 | 51.38 | 50.48 | 50.96 | 290,653 | -0.04(-0.08%) |
Aug 23, 2023 | 50.43 | 51.01 | 50.03 | 51.00 | 275,686 | +0.76(+1.51%) |
Aug 22, 2023 | 50.87 | 51.14 | 50.22 | 50.24 | 216,811 | -0.63(-1.24%) |
Aug 21, 2023 | 50.73 | 51.06 | 50.39 | 50.87 | 234,896 | +0.02(+0.04%) |
Aug 18, 2023 | 50.45 | 51.16 | 50.45 | 50.85 | 298,289 | +0.12(+0.23%) |
Aug 17, 2023 | 50.96 | 51.19 | 50.67 | 50.73 | 307,001 | -0.08(-0.16%) |
Aug 16, 2023 | 50.77 | 51.33 | 50.53 | 50.81 | 285,064 | -0.18(-0.35%) |
Aug 15, 2023 | 51.41 | 51.80 | 50.84 | 50.99 | 242,927 | -0.88(-1.69%) |
Aug 14, 2023 | 51.46 | 51.88 | 51.28 | 51.87 | 295,826 | +0.01(+0.02%) |
Aug 11, 2023 | 51.85 | 52.26 | 51.67 | 51.86 | 204,859 | -0.07(-0.13%) |
Aug 10, 2023 | 52.22 | 52.46 | 51.62 | 51.92 | 194,280 | -0.02(-0.04%) |
Aug 09, 2023 | 51.88 | 52.10 | 51.18 | 51.94 | 221,174 | +0.08(+0.15%) |
Aug 08, 2023 | 51.87 | 51.93 | 50.72 | 51.87 | 144,475 | -0.28(-0.53%) |
Aug 07, 2023 | 51.61 | 52.35 | 51.46 | 52.14 | 144,879 | +0.63(+1.22%) |
Aug 04, 2023 | 52.28 | 52.40 | 51.49 | 51.51 | 204,181 | -0.58(-1.12%) |
Aug 03, 2023 | 51.59 | 52.32 | 51.25 | 52.09 | 173,335 | +0.26(+0.49%) |
Aug 02, 2023 | 51.44 | 51.93 | 51.27 | 51.84 | 127,389 | -0.01(-0.02%) |
Aug 01, 2023 | 51.70 | 52.09 | 50.81 | 51.85 | 215,071 | -0.08(-0.15%) |
Jul 31, 2023 | 51.62 | 52.18 | 51.52 | 51.92 | 219,322 | +0.46(+0.90%) |
Jul 28, 2023 | 51.64 | 51.87 | 51.25 | 51.46 | 186,729 | +0.33(+0.64%) |
Jul 27, 2023 | 51.84 | 52.09 | 50.82 | 51.14 | 217,284 | -0.26(-0.50%) |
Jul 26, 2023 | 51.93 | 52.34 | 51.25 | 51.39 | 268,139 | -0.93(-1.77%) |
Jul 25, 2023 | 52.56 | 52.90 | 52.18 | 52.32 | 341,755 | -0.55(-1.04%) |
Jul 24, 2023 | 52.44 | 53.27 | 52.44 | 52.87 | 176,540 | +0.56(+1.07%) |
Jul 21, 2023 | 53.45 | 53.45 | 52.31 | 52.31 | 304,053 | -0.88(-1.65%) |
Jul 20, 2023 | 53.73 | 53.73 | 52.94 | 53.19 | 252,106 | -0.74(-1.37%) |
Jul 19, 2023 | 53.57 | 53.99 | 52.95 | 53.93 | 271,751 | +0.64(+1.20%) |
Jul 18, 2023 | 52.04 | 53.32 | 51.76 | 53.28 | 270,781 | +1.21(+2.33%) |
Jul 17, 2023 | 52.00 | 52.67 | 51.92 | 52.07 | 274,799 | -0.02(-0.04%) |
Jul 14, 2023 | 51.26 | 52.15 | 50.68 | 52.09 | 317,568 | +0.68(+1.32%) |
Jul 13, 2023 | 50.88 | 51.99 | 50.52 | 51.41 | 452,953 | +0.65(+1.28%) |
Jul 12, 2023 | 50.65 | 51.17 | 50.04 | 50.76 | 313,363 | +0.83(+1.66%) |
Jul 11, 2023 | 49.90 | 50.19 | 49.58 | 49.93 | 493,049 | +0.19(+0.38%) |
Jul 10, 2023 | 49.06 | 50.13 | 49.06 | 49.75 | 332,795 | +0.54(+1.10%) |
Jul 07, 2023 | 48.05 | 49.29 | 48.05 | 49.20 | 320,021 | +1.09(+2.27%) |
Jul 06, 2023 | 47.86 | 48.32 | 47.31 | 48.11 | 163,997 | -0.18(-0.37%) |
Jul 05, 2023 | 47.90 | 48.88 | 47.33 | 48.29 | 302,826 | -0.16(-0.32%) |