Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.47 | 46.86 | 46.09 | 46.15 | 196,216 | -0.23(-0.50%) |
Sep 28, 2023 | 45.14 | 46.54 | 45.13 | 46.38 | 303,440 | +1.22(+2.70%) |
Sep 27, 2023 | 45.71 | 46.33 | 45.11 | 45.16 | 231,816 | -0.39(-0.86%) |
Sep 26, 2023 | 45.90 | 46.35 | 45.46 | 45.55 | 220,933 | -0.63(-1.36%) |
Sep 25, 2023 | 45.39 | 46.45 | 45.92 | 46.18 | 228,394 | +0.70(+1.54%) |
Sep 22, 2023 | 45.26 | 45.90 | 44.96 | 45.48 | 227,439 | +0.26(+0.57%) |
Sep 21, 2023 | 45.86 | 46.33 | 45.22 | 45.22 | 316,218 | -0.87(-1.89%) |
Sep 20, 2023 | 47.12 | 47.40 | 46.02 | 46.09 | 301,309 | -0.72(-1.54%) |
Sep 19, 2023 | 47.00 | 47.31 | 46.67 | 46.81 | 266,097 | -0.08(-0.17%) |
Sep 18, 2023 | 47.32 | 47.57 | 46.67 | 46.89 | 388,267 | -0.24(-0.51%) |
Sep 15, 2023 | 48.47 | 48.47 | 46.98 | 47.13 | 1,456,869 | -1.34(-2.76%) |
Sep 14, 2023 | 47.48 | 48.56 | 47.48 | 48.47 | 288,120 | +1.49(+3.17%) |
Sep 13, 2023 | 47.64 | 47.86 | 46.72 | 46.98 | 247,158 | -0.34(-0.72%) |
Sep 12, 2023 | 47.78 | 47.97 | 47.17 | 47.32 | 335,965 | -0.46(-0.96%) |
Sep 11, 2023 | 48.33 | 48.87 | 47.70 | 47.78 | 283,766 | -0.17(-0.35%) |
Sep 08, 2023 | 47.50 | 48.09 | 47.37 | 47.95 | 296,648 | +0.45(+0.95%) |
Sep 07, 2023 | 47.44 | 47.88 | 47.27 | 47.50 | 285,023 | -0.04(-0.08%) |
Sep 06, 2023 | 48.63 | 48.63 | 47.21 | 47.54 | 263,874 | -1.08(-2.22%) |
Sep 05, 2023 | 49.61 | 49.61 | 48.31 | 48.62 | 377,612 | -1.03(-2.07%) |
Sep 01, 2023 | 49.50 | 49.95 | 49.50 | 49.65 | 231,648 | +0.33(+0.67%) |
Aug 31, 2023 | 49.17 | 49.96 | 49.17 | 49.32 | 270,856 | -0.11(-0.22%) |
Aug 30, 2023 | 49.37 | 49.50 | 48.89 | 49.43 | 220,344 | +0.18(+0.37%) |
Aug 29, 2023 | 49.03 | 49.32 | 48.72 | 49.25 | 313,014 | +0.02(+0.04%) |
Aug 28, 2023 | 48.58 | 49.67 | 48.58 | 49.23 | 289,961 | +1.01(+2.09%) |
Aug 25, 2023 | 48.63 | 49.31 | 47.76 | 48.22 | 209,590 | -0.04(-0.08%) |
Aug 24, 2023 | 48.84 | 49.51 | 48.22 | 48.26 | 338,703 | -0.70(-1.43%) |
Aug 23, 2023 | 49.42 | 49.45 | 48.70 | 48.96 | 452,401 | +0.18(+0.37%) |
Aug 22, 2023 | 48.82 | 48.84 | 48.03 | 48.78 | 375,739 | -0.12(-0.25%) |
Aug 21, 2023 | 48.95 | 49.60 | 48.66 | 48.90 | 320,259 | +0.05(+0.10%) |
Aug 18, 2023 | 47.01 | 48.97 | 47.01 | 48.85 | 308,323 | +1.29(+2.71%) |
Aug 17, 2023 | 47.63 | 48.02 | 47.22 | 47.56 | 323,440 | +0.30(+0.63%) |
Aug 16, 2023 | 47.64 | 48.16 | 47.18 | 47.26 | 340,526 | -0.77(-1.60%) |
Aug 15, 2023 | 47.77 | 48.30 | 47.12 | 48.03 | 258,623 | -0.28(-0.58%) |
Aug 14, 2023 | 48.22 | 48.44 | 47.67 | 48.31 | 322,369 | +0.21(+0.44%) |
Aug 11, 2023 | 50.70 | 51.11 | 47.15 | 48.10 | 530,568 | -2.90(-5.69%) |
Aug 10, 2023 | 50.44 | 51.15 | 49.74 | 51.00 | 575,806 | +1.12(+2.25%) |
Aug 09, 2023 | 47.42 | 50.38 | 47.42 | 49.88 | 608,129 | +1.66(+3.44%) |
Aug 08, 2023 | 48.11 | 48.22 | 47.04 | 48.22 | 310,856 | -0.50(-1.03%) |
Aug 07, 2023 | 47.71 | 48.86 | 47.71 | 48.72 | 284,235 | +1.08(+2.27%) |
Aug 04, 2023 | 48.79 | 48.79 | 47.60 | 47.64 | 268,794 | -0.99(-2.04%) |
Aug 03, 2023 | 48.80 | 49.21 | 48.55 | 48.63 | 238,824 | -0.30(-0.61%) |
Aug 02, 2023 | 49.65 | 49.94 | 48.92 | 48.93 | 202,908 | -1.03(-2.06%) |
Aug 01, 2023 | 49.57 | 50.01 | 49.31 | 49.96 | 190,930 | +0.08(+0.16%) |
Jul 31, 2023 | 49.76 | 50.10 | 49.65 | 49.88 | 201,250 | +0.16(+0.32%) |
Jul 28, 2023 | 49.91 | 50.13 | 49.66 | 49.72 | 146,471 | -0.03(-0.06%) |
Jul 27, 2023 | 49.53 | 50.12 | 49.51 | 49.75 | 244,076 | +0.23(+0.46%) |
Jul 26, 2023 | 49.33 | 49.99 | 49.11 | 49.52 | 231,869 | +0.63(+1.29%) |
Jul 25, 2023 | 48.84 | 49.28 | 48.46 | 48.89 | 252,261 | +0.08(+0.16%) |
Jul 24, 2023 | 48.14 | 48.98 | 48.14 | 48.81 | 262,480 | +0.70(+1.45%) |
Jul 21, 2023 | 49.12 | 49.12 | 48.08 | 48.11 | 318,289 | -0.65(-1.33%) |
Jul 20, 2023 | 48.51 | 49.06 | 48.26 | 48.76 | 377,392 | +0.46(+0.95%) |
Jul 19, 2023 | 48.56 | 48.56 | 48.00 | 48.30 | 352,078 | -0.21(-0.43%) |
Jul 18, 2023 | 47.73 | 48.74 | 47.73 | 48.51 | 304,040 | +0.74(+1.55%) |
Jul 17, 2023 | 47.22 | 48.18 | 47.01 | 47.77 | 278,520 | +0.45(+0.95%) |
Jul 14, 2023 | 47.92 | 47.93 | 46.67 | 47.32 | 299,873 | -0.65(-1.36%) |
Jul 13, 2023 | 47.95 | 48.09 | 47.58 | 47.97 | 276,363 | +0.05(+0.10%) |
Jul 12, 2023 | 48.67 | 48.89 | 47.84 | 47.92 | 235,364 | -0.21(-0.44%) |
Jul 11, 2023 | 48.15 | 48.55 | 47.83 | 48.13 | 290,007 | +0.35(+0.73%) |
Jul 10, 2023 | 48.03 | 49.08 | 47.69 | 47.78 | 311,819 | -0.41(-0.85%) |
Jul 07, 2023 | 47.58 | 48.76 | 47.58 | 48.19 | 228,707 | +0.76(+1.60%) |
Jul 06, 2023 | 47.88 | 48.29 | 47.28 | 47.43 | 385,996 | -0.76(-1.58%) |
Jul 05, 2023 | 47.81 | 48.49 | 47.27 | 48.19 | 374,860 | +0.24(+0.50%) |