Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 45.72 | 45.76 | 45.15 | 45.30 | 347,002 | -0.12(-0.26%) |
Sep 28, 2023 | 45.12 | 45.61 | 45.07 | 45.42 | 318,005 | +0.28(+0.62%) |
Sep 27, 2023 | 45.27 | 45.33 | 44.77 | 45.14 | 313,223 | -0.02(-0.04%) |
Sep 26, 2023 | 45.50 | 45.54 | 45.06 | 45.16 | 337,001 | -0.69(-1.50%) |
Sep 25, 2023 | 45.53 | 45.85 | 45.73 | 45.85 | 133,649 | +0.19(+0.42%) |
Sep 22, 2023 | 45.90 | 46.06 | 45.64 | 45.66 | 269,684 | -0.11(-0.24%) |
Sep 21, 2023 | 46.23 | 46.25 | 45.77 | 45.77 | 496,571 | -0.76(-1.63%) |
Sep 20, 2023 | 47.10 | 47.13 | 46.53 | 46.53 | 139,554 | -0.43(-0.92%) |
Sep 19, 2023 | 46.98 | 47.02 | 46.69 | 46.96 | 170,019 | -0.11(-0.23%) |
Sep 18, 2023 | 47.00 | 47.19 | 46.96 | 47.07 | 153,016 | +0.04(+0.09%) |
Sep 15, 2023 | 47.43 | 47.44 | 47.00 | 47.03 | 315,924 | -0.60(-1.26%) |
Sep 14, 2023 | 47.49 | 47.68 | 47.35 | 47.63 | 207,944 | +0.42(+0.89%) |
Sep 13, 2023 | 47.18 | 47.32 | 47.06 | 47.21 | 185,641 | +0.07(+0.15%) |
Sep 12, 2023 | 47.28 | 47.41 | 47.09 | 47.14 | 157,487 | -0.29(-0.61%) |
Sep 11, 2023 | 47.39 | 47.43 | 47.21 | 47.43 | 121,871 | +0.33(+0.70%) |
Sep 08, 2023 | 47.02 | 47.27 | 46.99 | 47.10 | 216,044 | +0.06(+0.13%) |
Sep 07, 2023 | 46.82 | 47.08 | 46.80 | 47.04 | 217,552 | -0.14(-0.30%) |
Sep 06, 2023 | 47.42 | 47.42 | 46.95 | 47.18 | 245,866 | -0.31(-0.65%) |
Sep 05, 2023 | 47.67 | 47.68 | 47.49 | 47.49 | 190,354 | -0.19(-0.40%) |
Sep 01, 2023 | 47.68 | 0 | +0.01(+0.02%) | |||
Aug 31, 2023 | 47.76 | 47.87 | 47.63 | 47.67 | 239,681 | -0.02(-0.04%) |
Aug 30, 2023 | 47.52 | 47.76 | 47.46 | 47.69 | 311,486 | +0.20(+0.42%) |
Aug 29, 2023 | 46.78 | 47.51 | 46.78 | 47.49 | 507,555 | +0.69(+1.47%) |
Aug 28, 2023 | 46.73 | 46.85 | 46.59 | 46.80 | 422,919 | +0.31(+0.67%) |
Aug 25, 2023 | 46.34 | 46.62 | 45.94 | 46.49 | 453,339 | +0.34(+0.74%) |
Aug 24, 2023 | 47.03 | 47.05 | 46.15 | 46.15 | 421,737 | -0.63(-1.35%) |
Aug 23, 2023 | 46.40 | 46.89 | 46.37 | 46.78 | 313,362 | +0.49(+1.06%) |
Aug 22, 2023 | 46.61 | 46.61 | 46.23 | 46.29 | 385,551 | -0.12(-0.26%) |
Aug 21, 2023 | 46.21 | 46.50 | 46.00 | 46.41 | 331,471 | +0.30(+0.65%) |
Aug 18, 2023 | 45.77 | 46.22 | 45.72 | 46.11 | 476,318 | +0.02(+0.04%) |
Aug 17, 2023 | 46.61 | 46.65 | 46.05 | 46.09 | 191,294 | -0.37(-0.80%) |
Aug 16, 2023 | 46.78 | 46.95 | 46.46 | 46.46 | 174,337 | -0.39(-0.83%) |
Aug 15, 2023 | 47.19 | 47.23 | 46.75 | 46.85 | 163,416 | -0.51(-1.08%) |
Aug 14, 2023 | 46.99 | 47.36 | 46.99 | 47.36 | 85,618 | +0.28(+0.59%) |
Aug 11, 2023 | 46.91 | 47.23 | 46.88 | 47.08 | 224,860 | -0.06(-0.13%) |
Aug 10, 2023 | 47.39 | 47.77 | 47.02 | 47.14 | 512,978 | +0.00(+0.00%) |
Aug 09, 2023 | 47.50 | 47.50 | 47.06 | 47.14 | 237,596 | -0.33(-0.70%) |
Aug 08, 2023 | 47.36 | 47.50 | 47.07 | 47.47 | 173,536 | +0.24(+0.51%) |
Aug 04, 2023 | 47.23 | 0 | -0.26(-0.55%) | |||
Aug 03, 2023 | 47.38 | 47.68 | 47.32 | 47.49 | 243,334 | -0.17(-0.36%) |
Aug 02, 2023 | 47.96 | 47.96 | 47.53 | 47.66 | 259,473 | -0.64(-1.33%) |
Aug 01, 2023 | 48.27 | 48.35 | 48.20 | 48.30 | 136,324 | -0.11(-0.23%) |
Jul 31, 2023 | 48.41 | 48.47 | 48.27 | 48.41 | 175,883 | +0.06(+0.12%) |
Jul 28, 2023 | 48.23 | 48.43 | 48.17 | 48.35 | 222,155 | +0.44(+0.92%) |
Jul 27, 2023 | 48.56 | 48.60 | 47.80 | 47.91 | 252,595 | -0.26(-0.54%) |
Jul 26, 2023 | 48.11 | 48.35 | 48.00 | 48.17 | 165,542 | -0.03(-0.06%) |
Jul 25, 2023 | 48.03 | 48.32 | 48.03 | 48.20 | 160,445 | +0.14(+0.29%) |
Jul 24, 2023 | 47.97 | 48.12 | 47.91 | 48.06 | 130,639 | +0.18(+0.38%) |
Jul 21, 2023 | 48.05 | 48.05 | 47.87 | 47.88 | 146,648 | +0.03(+0.06%) |
Jul 20, 2023 | 48.07 | 48.15 | 47.78 | 47.85 | 200,664 | -0.30(-0.62%) |
Jul 19, 2023 | 48.15 | 48.28 | 48.09 | 48.15 | 184,524 | +0.08(+0.17%) |
Jul 18, 2023 | 47.67 | 48.13 | 47.65 | 48.07 | 167,363 | +0.36(+0.75%) |
Jul 17, 2023 | 47.54 | 47.81 | 47.54 | 47.71 | 138,425 | +0.20(+0.42%) |
Jul 14, 2023 | 47.69 | 47.76 | 47.47 | 47.51 | 108,572 | -0.07(-0.15%) |
Jul 13, 2023 | 47.40 | 47.65 | 47.36 | 47.58 | 127,376 | +0.42(+0.89%) |
Jul 12, 2023 | 47.27 | 47.35 | 47.10 | 47.16 | 248,659 | +0.31(+0.66%) |
Jul 11, 2023 | 46.62 | 46.88 | 46.53 | 46.85 | 88,360 | +0.31(+0.67%) |
Jul 10, 2023 | 46.37 | 46.56 | 46.32 | 46.54 | 109,868 | +0.13(+0.28%) |
Jul 07, 2023 | 46.46 | 46.85 | 46.39 | 46.41 | 160,431 | -0.14(-0.30%) |
Jul 06, 2023 | 46.53 | 46.59 | 46.28 | 46.55 | 138,011 | -0.37(-0.79%) |
Jul 05, 2023 | 46.77 | 46.99 | 46.77 | 46.92 | 170,163 | -0.05(-0.11%) |