Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 48.07 | 48.07 | 47.88 | 47.96 | 1,782 | -0.10(-0.21%) |
Sep 28, 2023 | 47.83 | 48.06 | 47.83 | 48.06 | 614 | +0.22(+0.47%) |
Sep 27, 2023 | 47.87 | 47.93 | 47.63 | 47.84 | 1,162 | +0.05(+0.10%) |
Sep 26, 2023 | 48.08 | 48.08 | 47.79 | 47.79 | 503 | -0.47(-0.97%) |
Sep 25, 2023 | 48.26 | 48.26 | 48.26 | 48.26 | 333 | -0.12(-0.25%) |
Sep 22, 2023 | 48.38 | 48.46 | 48.38 | 48.38 | 2,241 | +0.22(+0.47%) |
Sep 21, 2023 | 48.23 | 48.23 | 48.15 | 48.16 | 1,516 | -0.52(-1.06%) |
Sep 20, 2023 | 48.64 | 48.82 | 48.64 | 48.67 | 1,081 | -0.00(-0.00%) |
Sep 19, 2023 | 48.54 | 48.67 | 48.54 | 48.67 | 939 | -0.14(-0.30%) |
Sep 18, 2023 | 48.86 | 48.99 | 48.81 | 48.82 | 1,508 | -0.11(-0.23%) |
Sep 15, 2023 | 48.94 | 48.94 | 48.93 | 48.93 | 1,061 | -0.16(-0.33%) |
Sep 14, 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 239 | +0.16(+0.32%) |
Sep 13, 2023 | 48.83 | 48.94 | 48.77 | 48.94 | 1,918 | +0.37(+0.75%) |
Sep 12, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 300 | -0.40(-0.83%) |
Sep 11, 2023 | 48.62 | 48.97 | 48.62 | 48.97 | 2,520 | +0.46(+0.96%) |
Sep 08, 2023 | 48.58 | 48.74 | 48.51 | 48.51 | 1,118 | +0.00(+0.00%) |
Sep 07, 2023 | 48.52 | 48.55 | 48.34 | 48.51 | 5,190 | -0.05(-0.10%) |
Sep 06, 2023 | 48.91 | 48.91 | 48.56 | 48.56 | 1,054 | -0.08(-0.16%) |
Sep 05, 2023 | 48.47 | 48.64 | 48.47 | 48.64 | 540 | +0.14(+0.28%) |
Sep 01, 2023 | 48.61 | 48.61 | 48.48 | 48.50 | 10,727 | -0.11(-0.22%) |
Aug 31, 2023 | 48.60 | 48.61 | 48.43 | 48.61 | 503 | -0.36(-0.73%) |
Aug 30, 2023 | 49.13 | 49.13 | 48.95 | 48.97 | 1,993 | -0.11(-0.22%) |
Aug 29, 2023 | 49.10 | 49.25 | 49.07 | 49.07 | 4,170 | +0.45(+0.93%) |
Aug 28, 2023 | 48.62 | 48.62 | 48.62 | 48.62 | 223 | -0.06(-0.12%) |
Aug 25, 2023 | 48.68 | 48.68 | 48.68 | 48.68 | 160 | +0.06(+0.12%) |
Aug 24, 2023 | 48.74 | 48.80 | 48.57 | 48.62 | 9,820 | -0.64(-1.30%) |
Aug 23, 2023 | 48.90 | 49.26 | 48.90 | 49.26 | 6,761 | +1.04(+2.15%) |
Aug 22, 2023 | 48.23 | 48.23 | 48.22 | 48.22 | 185 | -0.18(-0.37%) |
Aug 21, 2023 | 48.33 | 48.41 | 48.33 | 48.41 | 360 | +0.15(+0.31%) |
Aug 18, 2023 | 48.08 | 48.25 | 48.08 | 48.25 | 1,300 | -0.24(-0.49%) |
Aug 17, 2023 | 49.00 | 49.00 | 48.49 | 48.49 | 2,903 | -0.10(-0.20%) |
Aug 16, 2023 | 48.66 | 48.93 | 48.42 | 48.59 | 2,659 | +0.29(+0.59%) |
Aug 15, 2023 | 48.47 | 48.56 | 48.21 | 48.30 | 3,400 | -0.18(-0.37%) |
Aug 14, 2023 | 48.35 | 48.57 | 48.35 | 48.48 | 5,900 | -0.18(-0.36%) |
Aug 11, 2023 | 48.74 | 48.74 | 48.54 | 48.66 | 1,089 | -0.25(-0.50%) |
Aug 10, 2023 | 49.18 | 49.29 | 48.85 | 48.91 | 2,313 | -0.26(-0.52%) |
Aug 09, 2023 | 49.35 | 49.35 | 49.16 | 49.16 | 1,200 | +0.05(+0.10%) |
Aug 08, 2023 | 49.12 | 49.12 | 48.95 | 49.11 | 3,147 | -0.88(-1.76%) |
Aug 07, 2023 | 49.83 | 49.99 | 49.60 | 49.99 | 2,871 | +0.70(+1.42%) |
Aug 04, 2023 | 49.36 | 49.65 | 49.10 | 49.29 | 6,782 | +0.73(+1.50%) |
Aug 03, 2023 | 48.65 | 48.84 | 48.52 | 48.56 | 3,031 | -0.25(-0.51%) |
Aug 02, 2023 | 49.01 | 49.01 | 48.81 | 48.81 | 1,384 | -1.46(-2.90%) |
Aug 01, 2023 | 50.38 | 50.57 | 50.08 | 50.27 | 10,430 | -0.45(-0.89%) |
Jul 31, 2023 | 50.84 | 50.85 | 50.72 | 50.72 | 2,506 | -0.56(-1.09%) |
Jul 28, 2023 | 51.48 | 51.48 | 51.27 | 51.28 | 1,040 | +0.71(+1.39%) |
Jul 27, 2023 | 50.91 | 50.92 | 50.57 | 50.57 | 1,390 | -0.72(-1.41%) |
Jul 26, 2023 | 51.07 | 51.36 | 51.07 | 51.29 | 2,051 | +0.35(+0.68%) |
Jul 25, 2023 | 50.87 | 51.05 | 50.49 | 50.95 | 1,195 | +0.33(+0.65%) |
Jul 24, 2023 | 50.69 | 50.92 | 50.62 | 50.62 | 967 | +0.66(+1.32%) |
Jul 21, 2023 | 50.17 | 50.17 | 49.78 | 49.96 | 2,649 | +0.15(+0.31%) |
Jul 20, 2023 | 49.76 | 49.90 | 49.60 | 49.80 | 2,788 | +0.08(+0.16%) |
Jul 19, 2023 | 49.87 | 49.87 | 49.51 | 49.72 | 1,421 | -0.49(-0.98%) |
Jul 18, 2023 | 50.25 | 50.26 | 50.13 | 50.22 | 596 | +0.19(+0.38%) |
Jul 17, 2023 | 50.05 | 50.25 | 49.99 | 50.02 | 44,053 | +0.58(+1.17%) |
Jul 14, 2023 | 49.03 | 49.70 | 49.03 | 49.45 | 1,461 | +0.06(+0.12%) |
Jul 13, 2023 | 49.39 | 49.39 | 49.39 | 49.39 | 192 | +0.52(+1.06%) |
Jul 12, 2023 | 49.00 | 49.00 | 48.87 | 48.87 | 666 | +0.85(+1.77%) |
Jul 11, 2023 | 48.02 | 48.02 | 48.02 | 48.02 | 373 | +0.61(+1.30%) |
Jul 10, 2023 | 47.35 | 47.50 | 47.31 | 47.41 | 1,735 | -0.29(-0.60%) |
Jul 07, 2023 | 47.66 | 47.81 | 47.57 | 47.69 | 2,070 | +0.42(+0.88%) |
Jul 06, 2023 | 47.51 | 47.51 | 47.28 | 47.28 | 3,088 | -0.97(-2.00%) |
Jul 05, 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 170 | +0.04(+0.08%) |