Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 49.68 | 49.71 | 48.52 | 49.54 | 112,670 | -0.06(-0.12%) |
Sep 28, 2023 | 49.49 | 49.62 | 49.48 | 49.60 | 53,361 | +0.12(+0.25%) |
Sep 27, 2023 | 49.55 | 49.55 | 49.44 | 49.48 | 86,563 | -0.01(-0.02%) |
Sep 26, 2023 | 49.56 | 49.57 | 49.48 | 49.49 | 66,430 | -0.05(-0.11%) |
Sep 25, 2023 | 49.60 | 49.59 | 49.54 | 49.54 | 101,072 | -0.12(-0.24%) |
Sep 22, 2023 | 49.62 | 49.69 | 49.62 | 49.66 | 41,165 | +0.07(+0.14%) |
Sep 21, 2023 | 49.59 | 49.64 | 49.59 | 49.59 | 77,941 | -0.05(-0.10%) |
Sep 20, 2023 | 49.77 | 49.81 | 49.63 | 49.64 | 476,234 | -0.09(-0.18%) |
Sep 19, 2023 | 49.76 | 49.80 | 49.73 | 49.73 | 233,080 | -0.05(-0.10%) |
Sep 18, 2023 | 49.67 | 49.80 | 49.67 | 49.78 | 46,743 | +0.02(+0.04%) |
Sep 15, 2023 | 49.77 | 49.80 | 49.75 | 49.76 | 80,833 | -0.06(-0.12%) |
Sep 14, 2023 | 49.88 | 49.89 | 49.80 | 49.82 | 91,646 | -0.00(-0.01%) |
Sep 13, 2023 | 49.79 | 49.86 | 49.79 | 49.83 | 188,170 | +0.04(+0.09%) |
Sep 12, 2023 | 49.77 | 49.80 | 49.74 | 49.78 | 76,918 | +0.00(+0.00%) |
Sep 11, 2023 | 49.74 | 49.79 | 49.74 | 49.78 | 47,250 | +0.04(+0.08%) |
Sep 08, 2023 | 49.79 | 49.82 | 49.73 | 49.74 | 63,232 | +0.02(+0.04%) |
Sep 07, 2023 | 49.67 | 49.73 | 49.66 | 49.72 | 58,023 | +0.13(+0.26%) |
Sep 06, 2023 | 49.70 | 49.71 | 49.59 | 49.59 | 36,864 | -0.09(-0.18%) |
Sep 05, 2023 | 49.69 | 49.71 | 49.65 | 49.68 | 46,482 | -0.01(-0.02%) |
Sep 01, 2023 | 49.78 | 49.78 | 49.68 | 49.69 | 59,981 | -0.05(-0.10%) |
Aug 31, 2023 | 49.69 | 49.74 | 49.67 | 49.74 | 78,489 | +0.09(+0.18%) |
Aug 30, 2023 | 49.72 | 49.74 | 49.65 | 49.65 | 142,039 | -0.02(-0.04%) |
Aug 29, 2023 | 49.49 | 49.69 | 49.49 | 49.67 | 68,092 | +0.13(+0.26%) |
Aug 28, 2023 | 49.55 | 49.57 | 49.52 | 49.55 | 63,300 | +0.02(+0.04%) |
Aug 25, 2023 | 49.53 | 49.56 | 49.46 | 49.53 | 171,813 | -0.02(-0.04%) |
Aug 24, 2023 | 49.59 | 49.63 | 49.52 | 49.55 | 32,591 | -0.11(-0.22%) |
Aug 23, 2023 | 49.55 | 49.65 | 49.52 | 49.65 | 67,549 | +0.20(+0.40%) |
Aug 22, 2023 | 49.47 | 49.48 | 49.44 | 49.46 | 50,312 | +0.01(+0.02%) |
Aug 21, 2023 | 49.47 | 49.48 | 49.42 | 49.45 | 77,449 | -0.06(-0.12%) |
Aug 18, 2023 | 49.52 | 49.56 | 49.51 | 49.51 | 42,730 | +0.05(+0.10%) |
Aug 17, 2023 | 49.49 | 49.52 | 49.43 | 49.46 | 31,772 | +0.04(+0.08%) |
Aug 16, 2023 | 49.51 | 49.54 | 49.41 | 49.42 | 73,346 | -0.07(-0.14%) |
Aug 15, 2023 | 49.57 | 49.63 | 49.48 | 49.49 | 45,469 | -0.06(-0.12%) |
Aug 14, 2023 | 49.58 | 49.61 | 49.55 | 49.55 | 78,594 | -0.08(-0.16%) |
Aug 11, 2023 | 49.64 | 49.68 | 49.61 | 49.62 | 86,759 | -0.06(-0.12%) |
Aug 10, 2023 | 49.79 | 49.83 | 49.67 | 49.68 | 72,378 | -0.06(-0.12%) |
Aug 09, 2023 | 49.77 | 49.81 | 49.73 | 49.74 | 130,717 | -0.03(-0.06%) |
Aug 08, 2023 | 49.79 | 49.83 | 49.76 | 49.77 | 83,611 | -0.04(-0.08%) |
Aug 07, 2023 | 49.75 | 49.82 | 49.74 | 49.81 | 34,927 | +0.08(+0.16%) |
Aug 04, 2023 | 49.62 | 49.75 | 49.62 | 49.73 | 315,992 | +0.24(+0.48%) |
Aug 03, 2023 | 49.53 | 49.55 | 49.49 | 49.50 | 68,546 | -0.07(-0.14%) |
Aug 02, 2023 | 49.57 | 49.60 | 49.51 | 49.57 | 74,359 | +0.00(+0.00%) |
Aug 01, 2023 | 49.62 | 49.64 | 49.57 | 49.57 | 115,062 | -0.12(-0.24%) |
Jul 31, 2023 | 49.63 | 49.70 | 49.63 | 49.68 | 52,133 | +0.06(+0.12%) |
Jul 28, 2023 | 49.58 | 49.64 | 49.58 | 49.62 | 47,866 | +0.10(+0.20%) |
Jul 27, 2023 | 49.65 | 49.66 | 49.51 | 49.53 | 102,073 | -0.15(-0.30%) |
Jul 26, 2023 | 49.58 | 49.69 | 49.58 | 49.67 | 63,196 | +0.06(+0.12%) |
Jul 25, 2023 | 49.64 | 49.67 | 49.55 | 49.61 | 58,274 | -0.03(-0.07%) |
Jul 24, 2023 | 49.63 | 49.67 | 49.63 | 49.65 | 69,661 | +0.03(+0.07%) |
Jul 21, 2023 | 49.64 | 49.67 | 49.61 | 49.61 | 85,844 | +0.02(+0.04%) |
Jul 20, 2023 | 49.58 | 49.62 | 49.52 | 49.59 | 73,874 | -0.03(-0.06%) |
Jul 19, 2023 | 49.62 | 49.65 | 49.58 | 49.62 | 92,777 | +0.06(+0.12%) |
Jul 18, 2023 | 49.63 | 49.68 | 49.57 | 49.57 | 180,947 | -0.02(-0.04%) |
Jul 17, 2023 | 49.59 | 49.62 | 49.58 | 49.58 | 112,023 | +0.04(+0.08%) |
Jul 14, 2023 | 49.63 | 49.68 | 49.55 | 49.55 | 91,274 | -0.18(-0.36%) |
Jul 13, 2023 | 49.71 | 49.74 | 49.69 | 49.72 | 75,458 | +0.16(+0.32%) |
Jul 12, 2023 | 49.47 | 49.58 | 49.47 | 49.57 | 248,449 | +0.25(+0.50%) |
Jul 11, 2023 | 49.37 | 49.39 | 49.32 | 49.32 | 60,633 | -0.04(-0.08%) |
Jul 10, 2023 | 49.33 | 49.40 | 49.33 | 49.36 | 47,344 | +0.10(+0.20%) |
Jul 07, 2023 | 49.27 | 49.38 | 49.26 | 49.26 | 87,873 | +0.02(+0.04%) |
Jul 06, 2023 | 49.22 | 49.28 | 49.13 | 49.24 | 66,123 | -0.13(-0.26%) |
Jul 05, 2023 | 49.44 | 49.46 | 49.36 | 49.37 | 842,841 | -0.06(-0.12%) |