Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.93 | 47.19 | 46.18 | 46.46 | 237,207 | +0.10(+0.21%) |
Sep 28, 2023 | 45.98 | 46.54 | 45.98 | 46.36 | 360,407 | +0.47(+1.03%) |
Sep 27, 2023 | 46.42 | 46.70 | 45.72 | 45.89 | 501,241 | -0.32(-0.68%) |
Sep 26, 2023 | 46.81 | 46.87 | 46.01 | 46.20 | 337,964 | -0.88(-1.88%) |
Sep 25, 2023 | 46.94 | 47.14 | 46.95 | 47.09 | 298,092 | -0.08(-0.16%) |
Sep 22, 2023 | 47.51 | 47.84 | 47.13 | 47.17 | 593,684 | -0.29(-0.61%) |
Sep 21, 2023 | 48.81 | 48.81 | 47.46 | 47.46 | 406,290 | -1.67(-3.41%) |
Sep 20, 2023 | 49.33 | 49.72 | 49.09 | 49.13 | 155,451 | +0.13(+0.26%) |
Sep 19, 2023 | 49.22 | 49.39 | 48.92 | 49.00 | 168,998 | -0.17(-0.34%) |
Sep 18, 2023 | 49.70 | 49.73 | 49.17 | 49.17 | 145,196 | -0.54(-1.10%) |
Sep 15, 2023 | 49.73 | 49.84 | 49.54 | 49.71 | 175,590 | -0.18(-0.37%) |
Sep 14, 2023 | 49.30 | 49.98 | 49.30 | 49.90 | 141,403 | +0.92(+1.89%) |
Sep 13, 2023 | 49.39 | 49.45 | 48.83 | 48.98 | 91,374 | -0.46(-0.92%) |
Sep 12, 2023 | 49.21 | 49.51 | 49.11 | 49.43 | 124,610 | +0.07(+0.14%) |
Sep 11, 2023 | 49.47 | 49.49 | 49.08 | 49.36 | 91,739 | +0.10(+0.20%) |
Sep 08, 2023 | 49.51 | 49.67 | 49.21 | 49.27 | 163,754 | -0.23(-0.47%) |
Sep 07, 2023 | 49.15 | 49.72 | 49.13 | 49.50 | 129,004 | +0.28(+0.57%) |
Sep 06, 2023 | 49.22 | 49.37 | 48.81 | 49.22 | 463,740 | -0.01(-0.02%) |
Sep 05, 2023 | 49.79 | 49.81 | 49.21 | 49.23 | 417,261 | -0.67(-1.35%) |
Sep 01, 2023 | 50.18 | 50.29 | 49.80 | 49.90 | 102,402 | +0.07(+0.14%) |
Aug 31, 2023 | 50.33 | 50.33 | 49.81 | 49.83 | 304,070 | -0.38(-0.76%) |
Aug 30, 2023 | 50.01 | 50.31 | 49.94 | 50.21 | 129,824 | +0.18(+0.37%) |
Aug 29, 2023 | 49.44 | 50.03 | 49.22 | 50.03 | 87,542 | +0.61(+1.24%) |
Aug 28, 2023 | 49.15 | 49.74 | 49.15 | 49.41 | 93,730 | +0.44(+0.89%) |
Aug 25, 2023 | 49.11 | 49.31 | 48.79 | 48.98 | 206,905 | +0.08(+0.16%) |
Aug 24, 2023 | 49.16 | 49.83 | 48.90 | 48.90 | 195,267 | -0.22(-0.46%) |
Aug 23, 2023 | 48.51 | 49.19 | 48.51 | 49.12 | 157,125 | +0.73(+1.51%) |
Aug 22, 2023 | 48.41 | 48.53 | 48.22 | 48.39 | 235,588 | +0.22(+0.46%) |
Aug 21, 2023 | 48.59 | 48.59 | 47.85 | 48.17 | 222,152 | -0.45(-0.92%) |
Aug 18, 2023 | 48.20 | 48.74 | 48.07 | 48.62 | 303,242 | +0.17(+0.34%) |
Aug 17, 2023 | 48.96 | 49.24 | 48.45 | 48.45 | 2,740,073 | -0.45(-0.91%) |
Aug 16, 2023 | 49.22 | 49.36 | 48.84 | 48.90 | 180,071 | -0.36(-0.73%) |
Aug 15, 2023 | 49.48 | 49.61 | 49.15 | 49.26 | 189,494 | -0.61(-1.23%) |
Aug 14, 2023 | 50.13 | 50.13 | 49.70 | 49.87 | 81,255 | -0.34(-0.68%) |
Aug 11, 2023 | 49.97 | 50.30 | 49.89 | 50.21 | 108,714 | +0.05(+0.10%) |
Aug 10, 2023 | 50.59 | 50.92 | 49.99 | 50.16 | 113,977 | -0.23(-0.46%) |
Aug 09, 2023 | 50.37 | 50.64 | 50.07 | 50.40 | 79,726 | +0.04(+0.08%) |
Aug 08, 2023 | 50.48 | 50.51 | 50.07 | 50.36 | 96,961 | -0.51(-0.99%) |
Aug 07, 2023 | 50.17 | 50.89 | 50.17 | 50.86 | 184,067 | +0.76(+1.51%) |
Aug 04, 2023 | 50.39 | 50.86 | 49.90 | 50.10 | 112,477 | -0.41(-0.81%) |
Aug 03, 2023 | 50.64 | 50.64 | 49.79 | 50.51 | 224,345 | -0.56(-1.10%) |
Aug 02, 2023 | 50.90 | 51.15 | 50.76 | 51.08 | 88,569 | -0.17(-0.34%) |
Aug 01, 2023 | 51.32 | 51.56 | 51.00 | 51.25 | 477,186 | -0.21(-0.42%) |
Jul 31, 2023 | 51.25 | 51.78 | 51.16 | 51.47 | 261,585 | +0.28(+0.55%) |
Jul 28, 2023 | 51.59 | 51.84 | 51.03 | 51.18 | 116,629 | +0.04(+0.08%) |
Jul 27, 2023 | 52.51 | 52.59 | 51.12 | 51.14 | 85,765 | -1.19(-2.27%) |
Jul 26, 2023 | 52.03 | 52.46 | 52.03 | 52.33 | 166,805 | +0.30(+0.58%) |
Jul 25, 2023 | 52.32 | 52.57 | 52.02 | 52.03 | 141,133 | -0.44(-0.83%) |
Jul 24, 2023 | 52.18 | 52.61 | 52.12 | 52.47 | 124,145 | +0.31(+0.60%) |
Jul 21, 2023 | 52.02 | 52.35 | 51.88 | 52.16 | 190,454 | +0.30(+0.58%) |
Jul 20, 2023 | 51.74 | 51.89 | 51.25 | 51.85 | 237,052 | +0.18(+0.36%) |
Jul 19, 2023 | 51.47 | 51.84 | 51.37 | 51.67 | 161,173 | +0.56(+1.10%) |
Jul 18, 2023 | 51.69 | 51.69 | 50.77 | 51.11 | 342,221 | -0.49(-0.94%) |
Jul 17, 2023 | 51.59 | 51.77 | 51.44 | 51.59 | 98,750 | -0.06(-0.11%) |
Jul 14, 2023 | 51.55 | 51.68 | 51.25 | 51.65 | 221,384 | -0.04(-0.08%) |
Jul 13, 2023 | 51.46 | 51.69 | 51.07 | 51.69 | 68,502 | +0.39(+0.76%) |
Jul 12, 2023 | 51.67 | 51.87 | 51.30 | 51.30 | 167,656 | +0.19(+0.38%) |
Jul 11, 2023 | 50.50 | 51.14 | 50.40 | 51.11 | 88,360 | +0.73(+1.45%) |
Jul 10, 2023 | 50.03 | 50.40 | 49.91 | 50.38 | 119,179 | +0.26(+0.52%) |
Jul 07, 2023 | 50.24 | 50.49 | 49.93 | 50.11 | 168,610 | -0.16(-0.31%) |
Jul 06, 2023 | 49.99 | 50.35 | 49.29 | 50.27 | 112,015 | -0.31(-0.62%) |
Jul 05, 2023 | 50.43 | 51.02 | 49.97 | 50.58 | 360,018 | -0.04(-0.08%) |