Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.01 | 46.44 | 44.56 | 44.79 | 339,152 | -0.35(-0.78%) |
Sep 28, 2023 | 44.49 | 45.37 | 44.49 | 45.14 | 267,960 | +0.44(+0.98%) |
Sep 27, 2023 | 44.23 | 45.03 | 43.94 | 44.70 | 402,724 | +0.58(+1.31%) |
Sep 26, 2023 | 43.96 | 44.56 | 43.96 | 44.12 | 323,695 | -0.18(-0.41%) |
Sep 25, 2023 | 43.97 | 44.38 | 44.16 | 44.30 | 181,007 | +0.14(+0.32%) |
Sep 22, 2023 | 45.21 | 45.54 | 43.96 | 44.16 | 387,904 | -0.67(-1.49%) |
Sep 21, 2023 | 45.93 | 45.97 | 44.83 | 44.83 | 443,488 | -1.92(-4.11%) |
Sep 20, 2023 | 46.21 | 47.66 | 46.14 | 46.75 | 842,672 | +0.66(+1.43%) |
Sep 19, 2023 | 45.66 | 46.12 | 45.47 | 46.09 | 493,857 | +0.26(+0.57%) |
Sep 18, 2023 | 46.09 | 46.35 | 45.47 | 45.83 | 515,878 | -0.26(-0.56%) |
Sep 15, 2023 | 47.30 | 47.30 | 45.69 | 46.09 | 948,034 | -1.42(-2.99%) |
Sep 14, 2023 | 49.03 | 49.15 | 47.47 | 47.51 | 638,161 | -1.15(-2.36%) |
Sep 13, 2023 | 50.34 | 50.87 | 48.63 | 48.66 | 361,587 | -1.86(-3.68%) |
Sep 12, 2023 | 49.52 | 50.83 | 49.29 | 50.52 | 274,717 | +0.67(+1.34%) |
Sep 11, 2023 | 49.77 | 50.37 | 49.77 | 49.85 | 235,388 | +0.22(+0.44%) |
Sep 08, 2023 | 50.26 | 50.75 | 49.04 | 49.63 | 280,320 | -0.65(-1.29%) |
Sep 07, 2023 | 49.92 | 50.45 | 49.46 | 50.28 | 347,418 | -0.48(-0.95%) |
Sep 06, 2023 | 51.20 | 51.42 | 50.18 | 50.76 | 270,472 | -0.41(-0.80%) |
Sep 05, 2023 | 51.29 | 51.71 | 50.62 | 51.17 | 429,831 | -0.23(-0.45%) |
Sep 01, 2023 | 51.11 | 52.07 | 50.99 | 51.40 | 371,073 | +0.48(+0.94%) |
Aug 31, 2023 | 51.18 | 51.70 | 50.91 | 50.92 | 533,511 | -0.26(-0.51%) |
Aug 30, 2023 | 49.66 | 51.66 | 49.40 | 51.18 | 277,561 | +1.44(+2.90%) |
Aug 29, 2023 | 49.50 | 50.47 | 49.04 | 49.74 | 346,831 | +0.53(+1.08%) |
Aug 28, 2023 | 48.76 | 49.72 | 48.67 | 49.21 | 413,114 | +0.55(+1.13%) |
Aug 25, 2023 | 48.79 | 49.44 | 48.08 | 48.66 | 337,483 | -0.17(-0.35%) |
Aug 24, 2023 | 48.91 | 49.27 | 47.93 | 48.83 | 413,052 | +0.04(+0.08%) |
Aug 23, 2023 | 48.55 | 49.54 | 48.12 | 48.79 | 335,119 | +0.17(+0.35%) |
Aug 22, 2023 | 48.48 | 49.19 | 48.16 | 48.62 | 557,738 | +0.75(+1.57%) |
Aug 21, 2023 | 49.35 | 49.94 | 47.75 | 47.87 | 454,184 | -1.56(-3.16%) |
Aug 18, 2023 | 48.60 | 49.66 | 48.31 | 49.43 | 607,947 | +0.06(+0.12%) |
Aug 17, 2023 | 50.20 | 51.00 | 49.34 | 49.37 | 604,727 | -0.82(-1.63%) |
Aug 16, 2023 | 53.26 | 53.57 | 50.15 | 50.19 | 894,564 | -3.33(-6.22%) |
Aug 15, 2023 | 54.48 | 55.08 | 53.29 | 53.52 | 455,184 | -1.50(-2.73%) |
Aug 14, 2023 | 54.26 | 55.21 | 54.24 | 55.02 | 302,461 | +0.00(+0.00%) |
Aug 11, 2023 | 53.90 | 55.12 | 53.63 | 55.02 | 472,034 | +0.37(+0.68%) |
Aug 10, 2023 | 55.34 | 55.64 | 53.96 | 54.65 | 509,827 | -0.22(-0.40%) |
Aug 09, 2023 | 55.47 | 55.62 | 54.31 | 54.87 | 563,693 | -0.44(-0.80%) |
Aug 08, 2023 | 53.56 | 55.61 | 53.56 | 55.31 | 456,614 | +0.79(+1.45%) |
Aug 07, 2023 | 54.95 | 54.95 | 53.22 | 54.52 | 518,171 | -0.25(-0.46%) |
Aug 04, 2023 | 53.47 | 55.68 | 52.44 | 54.77 | 615,051 | +1.22(+2.28%) |
Aug 03, 2023 | 51.12 | 53.95 | 50.15 | 53.55 | 778,699 | +0.52(+0.98%) |
Aug 02, 2023 | 53.15 | 54.15 | 52.66 | 53.03 | 578,089 | -1.26(-2.32%) |
Aug 01, 2023 | 52.62 | 54.59 | 52.14 | 54.29 | 462,032 | +1.07(+2.01%) |
Jul 31, 2023 | 53.00 | 53.93 | 52.96 | 53.22 | 355,623 | +0.70(+1.33%) |
Jul 28, 2023 | 52.13 | 52.75 | 51.79 | 52.52 | 216,967 | +1.27(+2.48%) |
Jul 27, 2023 | 53.25 | 53.30 | 51.16 | 51.25 | 293,390 | -1.38(-2.62%) |
Jul 26, 2023 | 52.47 | 52.47 | 51.70 | 52.63 | 273,686 | +0.39(+0.75%) |
Jul 25, 2023 | 52.41 | 53.28 | 52.19 | 52.24 | 425,028 | -0.30(-0.57%) |
Jul 24, 2023 | 51.82 | 53.12 | 51.62 | 52.54 | 281,728 | +1.00(+1.94%) |
Jul 21, 2023 | 52.57 | 52.57 | 51.28 | 51.54 | 366,231 | -0.26(-0.50%) |
Jul 20, 2023 | 52.97 | 53.28 | 51.46 | 51.80 | 608,902 | -1.88(-3.50%) |
Jul 19, 2023 | 53.79 | 54.35 | 53.24 | 53.68 | 391,897 | +0.19(+0.36%) |
Jul 18, 2023 | 52.60 | 53.72 | 52.60 | 53.49 | 402,839 | +0.69(+1.31%) |
Jul 17, 2023 | 52.23 | 52.96 | 51.83 | 52.80 | 501,459 | +0.41(+0.78%) |
Jul 14, 2023 | 53.58 | 53.94 | 52.09 | 52.39 | 808,504 | -0.91(-1.71%) |
Jul 13, 2023 | 52.62 | 53.70 | 52.47 | 53.30 | 710,683 | +1.15(+2.21%) |
Jul 12, 2023 | 52.71 | 53.90 | 51.85 | 52.15 | 1,515,802 | +0.53(+1.03%) |
Jul 11, 2023 | 49.29 | 52.09 | 48.82 | 51.62 | 2,058,443 | +5.02(+10.77%) |
Jul 10, 2023 | 46.00 | 47.23 | 45.77 | 46.60 | 486,159 | -0.01(-0.02%) |
Jul 07, 2023 | 46.27 | 47.25 | 46.23 | 46.61 | 594,511 | +0.29(+0.63%) |
Jul 06, 2023 | 47.60 | 47.69 | 46.01 | 46.32 | 511,544 | -2.00(-4.14%) |
Jul 05, 2023 | 49.80 | 49.98 | 47.49 | 48.32 | 410,662 | -1.97(-3.92%) |