Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 48.21 | 48.21 | 47.50 | 47.50 | 1,381 | -0.41(-0.86%) |
Sep 28, 2023 | 47.85 | 48.02 | 47.84 | 47.92 | 10,048 | +0.24(+0.51%) |
Sep 27, 2023 | 47.71 | 47.81 | 47.60 | 47.67 | 4,200 | +0.32(+0.67%) |
Sep 26, 2023 | 47.43 | 47.56 | 47.29 | 47.36 | 3,602 | -0.54(-1.13%) |
Sep 25, 2023 | 47.56 | 47.90 | 47.78 | 47.90 | 2,259 | +0.10(+0.20%) |
Sep 22, 2023 | 48.13 | 48.13 | 47.80 | 47.80 | 2,116 | -0.03(-0.07%) |
Sep 21, 2023 | 48.31 | 48.31 | 47.83 | 47.83 | 4,086 | -0.79(-1.63%) |
Sep 20, 2023 | 49.22 | 49.22 | 48.63 | 48.63 | 2,516 | -0.23(-0.46%) |
Sep 19, 2023 | 48.96 | 48.96 | 48.70 | 48.85 | 2,359 | -0.14(-0.28%) |
Sep 18, 2023 | 49.17 | 49.17 | 48.94 | 48.99 | 3,340 | -0.05(-0.10%) |
Sep 15, 2023 | 49.27 | 49.40 | 49.04 | 49.04 | 2,547 | -0.29(-0.59%) |
Sep 14, 2023 | 49.26 | 49.33 | 49.26 | 49.33 | 2,493 | +0.89(+1.84%) |
Sep 13, 2023 | 48.69 | 48.69 | 48.25 | 48.44 | 1,758 | -0.21(-0.43%) |
Sep 12, 2023 | 48.60 | 48.73 | 48.60 | 48.65 | 3,225 | +0.35(+0.73%) |
Sep 11, 2023 | 48.68 | 48.68 | 48.25 | 48.29 | 2,532 | +0.11(+0.23%) |
Sep 08, 2023 | 48.25 | 48.42 | 48.19 | 48.19 | 8,490 | +0.07(+0.14%) |
Sep 07, 2023 | 48.20 | 48.40 | 48.08 | 48.12 | 9,004 | -0.28(-0.59%) |
Sep 06, 2023 | 48.54 | 48.59 | 48.16 | 48.40 | 5,405 | -0.15(-0.32%) |
Sep 05, 2023 | 48.91 | 48.91 | 48.56 | 48.56 | 21,270 | -0.26(-0.54%) |
Sep 01, 2023 | 48.97 | 48.97 | 48.66 | 48.82 | 6,687 | +0.60(+1.25%) |
Aug 31, 2023 | 48.24 | 48.31 | 48.17 | 48.22 | 7,831 | -0.14(-0.30%) |
Aug 30, 2023 | 48.38 | 48.52 | 48.36 | 48.36 | 8,452 | +0.09(+0.19%) |
Aug 29, 2023 | 47.72 | 48.27 | 47.72 | 48.27 | 12,969 | +0.55(+1.15%) |
Aug 28, 2023 | 47.46 | 47.82 | 47.46 | 47.73 | 4,336 | +0.43(+0.92%) |
Aug 25, 2023 | 47.19 | 47.42 | 47.01 | 47.29 | 8,617 | +0.29(+0.62%) |
Aug 24, 2023 | 47.15 | 47.34 | 47.00 | 47.00 | 3,100 | -0.46(-0.97%) |
Aug 23, 2023 | 47.01 | 47.57 | 47.01 | 47.46 | 12,599 | +0.17(+0.36%) |
Aug 22, 2023 | 47.60 | 47.61 | 47.20 | 47.29 | 17,015 | -0.14(-0.30%) |
Aug 21, 2023 | 47.65 | 47.66 | 47.26 | 47.43 | 23,854 | -0.05(-0.11%) |
Aug 18, 2023 | 47.19 | 47.57 | 47.19 | 47.49 | 19,149 | -0.06(-0.13%) |
Aug 17, 2023 | 47.62 | 47.89 | 47.49 | 47.55 | 9,779 | +0.17(+0.36%) |
Aug 16, 2023 | 47.71 | 47.71 | 47.31 | 47.37 | 209,774 | -0.23(-0.49%) |
Aug 15, 2023 | 48.16 | 48.16 | 47.61 | 47.61 | 4,087 | -0.91(-1.88%) |
Aug 14, 2023 | 48.53 | 48.53 | 48.27 | 48.52 | 2,771 | -0.29(-0.59%) |
Aug 11, 2023 | 48.73 | 48.85 | 48.70 | 48.81 | 77,491 | +0.03(+0.07%) |
Aug 10, 2023 | 49.08 | 49.08 | 48.70 | 48.77 | 8,080 | -0.06(-0.13%) |
Aug 09, 2023 | 48.76 | 49.12 | 48.76 | 48.84 | 1,580 | +0.36(+0.75%) |
Aug 08, 2023 | 48.08 | 48.49 | 47.95 | 48.47 | 3,603 | -0.12(-0.25%) |
Aug 07, 2023 | 48.52 | 48.68 | 48.42 | 48.59 | 10,345 | +0.14(+0.28%) |
Aug 04, 2023 | 48.80 | 49.12 | 48.46 | 48.46 | 2,829 | +0.07(+0.14%) |
Aug 03, 2023 | 48.13 | 48.65 | 48.10 | 48.39 | 5,345 | +0.13(+0.27%) |
Aug 02, 2023 | 48.63 | 48.66 | 48.23 | 48.26 | 5,170 | -0.82(-1.67%) |
Aug 01, 2023 | 49.15 | 49.19 | 48.88 | 49.08 | 3,684 | -0.44(-0.89%) |
Jul 31, 2023 | 49.30 | 49.57 | 49.30 | 49.52 | 2,818 | +0.58(+1.18%) |
Jul 28, 2023 | 48.98 | 48.98 | 48.79 | 48.94 | 2,190 | +0.19(+0.38%) |
Jul 27, 2023 | 49.37 | 49.37 | 48.75 | 48.75 | 6,829 | -0.57(-1.15%) |
Jul 26, 2023 | 49.29 | 49.41 | 49.15 | 49.32 | 2,910 | -0.17(-0.35%) |
Jul 25, 2023 | 49.10 | 49.57 | 49.10 | 49.50 | 4,756 | +0.51(+1.05%) |
Jul 24, 2023 | 48.65 | 49.15 | 48.65 | 48.98 | 7,912 | +0.46(+0.94%) |
Jul 21, 2023 | 48.53 | 48.53 | 48.27 | 48.53 | 8,270 | +0.12(+0.25%) |
Jul 20, 2023 | 48.45 | 48.49 | 48.28 | 48.40 | 13,445 | +0.22(+0.46%) |
Jul 19, 2023 | 48.05 | 48.19 | 48.05 | 48.18 | 2,264 | +0.12(+0.25%) |
Jul 18, 2023 | 47.62 | 48.21 | 47.62 | 48.07 | 9,429 | +0.55(+1.16%) |
Jul 17, 2023 | 47.49 | 47.62 | 47.49 | 47.52 | 14,615 | -0.04(-0.08%) |
Jul 14, 2023 | 48.11 | 48.11 | 47.55 | 47.55 | 19,544 | -0.71(-1.47%) |
Jul 13, 2023 | 48.09 | 48.30 | 48.09 | 48.26 | 6,542 | +0.41(+0.86%) |
Jul 12, 2023 | 47.91 | 47.96 | 47.82 | 47.85 | 20,110 | +0.67(+1.41%) |
Jul 11, 2023 | 46.72 | 47.25 | 46.72 | 47.19 | 67,951 | +0.72(+1.55%) |
Jul 10, 2023 | 46.22 | 46.59 | 46.22 | 46.47 | 8,396 | +0.09(+0.19%) |
Jul 07, 2023 | 45.64 | 46.57 | 45.64 | 46.38 | 9,733 | +0.69(+1.52%) |
Jul 06, 2023 | 46.07 | 46.07 | 45.41 | 45.68 | 11,359 | -0.86(-1.85%) |
Jul 05, 2023 | 46.58 | 46.64 | 46.51 | 46.55 | 14,918 | -0.47(-0.99%) |