Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 50.26 | 51.27 | 49.86 | 50.05 | 956,594 | +0.15(+0.30%) |
Sep 28, 2023 | 48.91 | 50.27 | 48.61 | 49.90 | 784,247 | +0.79(+1.60%) |
Sep 27, 2023 | 48.39 | 49.34 | 48.29 | 49.11 | 866,049 | +0.89(+1.84%) |
Sep 26, 2023 | 48.94 | 49.89 | 47.88 | 48.22 | 785,451 | -0.95(-1.93%) |
Sep 25, 2023 | 48.56 | 49.22 | 48.94 | 49.17 | 579,169 | +0.46(+0.94%) |
Sep 22, 2023 | 48.12 | 49.43 | 48.04 | 48.71 | 1,009,925 | +0.69(+1.43%) |
Sep 21, 2023 | 48.24 | 48.48 | 47.79 | 48.02 | 959,517 | -0.81(-1.66%) |
Sep 20, 2023 | 48.99 | 49.71 | 48.78 | 48.83 | 660,002 | +0.00(+0.00%) |
Sep 19, 2023 | 49.80 | 49.92 | 47.95 | 48.83 | 1,116,890 | -1.08(-2.16%) |
Sep 18, 2023 | 49.11 | 50.31 | 49.03 | 49.91 | 1,018,479 | +0.48(+0.97%) |
Sep 15, 2023 | 49.17 | 49.59 | 48.72 | 49.43 | 3,439,011 | +0.14(+0.28%) |
Sep 14, 2023 | 48.64 | 49.36 | 48.44 | 49.29 | 788,934 | +0.79(+1.63%) |
Sep 13, 2023 | 48.15 | 48.72 | 48.11 | 48.50 | 653,314 | +0.35(+0.73%) |
Sep 12, 2023 | 48.79 | 49.04 | 48.15 | 48.15 | 725,792 | -1.23(-2.49%) |
Sep 11, 2023 | 49.14 | 49.58 | 48.91 | 49.38 | 618,819 | +0.47(+0.96%) |
Sep 08, 2023 | 49.71 | 50.13 | 48.81 | 48.91 | 618,618 | -0.75(-1.51%) |
Sep 07, 2023 | 49.48 | 50.13 | 48.91 | 49.66 | 882,772 | -0.39(-0.78%) |
Sep 06, 2023 | 49.55 | 50.17 | 49.36 | 50.05 | 568,484 | +0.43(+0.86%) |
Sep 05, 2023 | 49.83 | 50.04 | 49.33 | 49.62 | 832,314 | -0.45(-0.90%) |
Sep 01, 2023 | 50.08 | 50.74 | 49.96 | 50.07 | 875,241 | +0.27(+0.54%) |
Aug 31, 2023 | 49.89 | 50.20 | 49.68 | 49.80 | 1,144,460 | +0.11(+0.22%) |
Aug 30, 2023 | 49.11 | 49.91 | 49.05 | 49.69 | 778,578 | +0.65(+1.32%) |
Aug 29, 2023 | 47.78 | 49.37 | 47.60 | 49.04 | 682,933 | +1.09(+2.27%) |
Aug 28, 2023 | 47.38 | 48.45 | 47.38 | 47.95 | 1,033,586 | +0.71(+1.50%) |
Aug 25, 2023 | 46.48 | 47.57 | 46.32 | 47.25 | 567,739 | +0.81(+1.74%) |
Aug 24, 2023 | 47.78 | 47.78 | 46.24 | 46.44 | 642,265 | -0.87(-1.84%) |
Aug 23, 2023 | 46.53 | 47.50 | 46.27 | 47.31 | 583,625 | +0.89(+1.91%) |
Aug 22, 2023 | 46.51 | 46.57 | 45.85 | 46.42 | 637,362 | +0.38(+0.82%) |
Aug 21, 2023 | 45.94 | 46.38 | 45.77 | 46.04 | 895,402 | +0.23(+0.50%) |
Aug 18, 2023 | 44.84 | 45.86 | 44.79 | 45.81 | 1,126,453 | +0.47(+1.03%) |
Aug 17, 2023 | 46.66 | 46.72 | 45.31 | 45.34 | 973,850 | -1.32(-2.82%) |
Aug 16, 2023 | 46.75 | 47.70 | 46.62 | 46.66 | 1,183,953 | -0.11(-0.23%) |
Aug 15, 2023 | 47.38 | 47.49 | 46.63 | 46.77 | 703,219 | -0.32(-0.68%) |
Aug 14, 2023 | 46.45 | 47.10 | 46.12 | 47.09 | 1,033,463 | +0.48(+1.03%) |
Aug 11, 2023 | 47.42 | 47.65 | 46.36 | 46.61 | 1,538,739 | -1.16(-2.42%) |
Aug 10, 2023 | 48.06 | 48.17 | 47.29 | 47.76 | 1,331,602 | +0.07(+0.15%) |
Aug 09, 2023 | 50.08 | 50.13 | 47.43 | 47.69 | 1,415,549 | -2.79(-5.53%) |
Aug 08, 2023 | 52.63 | 52.77 | 50.09 | 50.49 | 1,182,584 | -0.39(-0.76%) |
Aug 07, 2023 | 51.71 | 51.92 | 50.78 | 50.87 | 1,461,243 | -0.63(-1.22%) |
Aug 04, 2023 | 51.68 | 52.05 | 51.01 | 51.50 | 731,301 | +0.05(+0.10%) |
Aug 03, 2023 | 51.40 | 51.86 | 51.18 | 51.45 | 805,438 | -0.17(-0.33%) |
Aug 02, 2023 | 52.88 | 52.95 | 51.20 | 51.62 | 805,066 | -2.01(-3.75%) |
Aug 01, 2023 | 53.38 | 53.88 | 52.76 | 53.63 | 615,357 | -0.07(-0.13%) |
Jul 31, 2023 | 53.17 | 53.70 | 52.79 | 53.70 | 728,083 | +0.58(+1.09%) |
Jul 28, 2023 | 52.91 | 53.59 | 52.67 | 53.13 | 652,572 | +0.52(+0.99%) |
Jul 27, 2023 | 53.44 | 53.48 | 52.22 | 52.61 | 778,727 | -0.31(-0.58%) |
Jul 26, 2023 | 53.51 | 53.51 | 52.46 | 52.92 | 534,951 | -0.66(-1.23%) |
Jul 25, 2023 | 52.89 | 53.81 | 52.72 | 53.58 | 745,055 | +0.57(+1.07%) |
Jul 24, 2023 | 53.65 | 53.69 | 52.66 | 53.01 | 694,206 | -0.69(-1.28%) |
Jul 21, 2023 | 54.40 | 54.71 | 53.57 | 53.69 | 450,502 | -0.10(-0.19%) |
Jul 20, 2023 | 53.82 | 54.37 | 53.35 | 53.79 | 797,103 | +0.03(+0.06%) |
Jul 19, 2023 | 54.82 | 55.08 | 53.29 | 53.76 | 849,763 | -0.87(-1.59%) |
Jul 18, 2023 | 54.67 | 55.02 | 54.19 | 54.63 | 487,888 | -0.29(-0.53%) |
Jul 17, 2023 | 53.82 | 55.19 | 53.73 | 54.92 | 928,466 | +1.18(+2.19%) |
Jul 14, 2023 | 54.02 | 54.19 | 53.63 | 53.74 | 491,263 | -0.28(-0.52%) |
Jul 13, 2023 | 53.50 | 54.19 | 53.37 | 54.02 | 485,484 | +0.86(+1.61%) |
Jul 12, 2023 | 53.45 | 53.62 | 52.93 | 53.17 | 608,127 | +0.26(+0.49%) |
Jul 11, 2023 | 52.35 | 52.97 | 52.11 | 52.91 | 466,955 | +0.55(+1.05%) |
Jul 10, 2023 | 51.00 | 52.57 | 50.99 | 52.36 | 535,199 | +1.06(+2.06%) |
Jul 07, 2023 | 51.03 | 51.70 | 51.03 | 51.30 | 675,675 | +0.08(+0.16%) |
Jul 06, 2023 | 51.51 | 51.62 | 50.84 | 51.22 | 990,100 | -1.15(-2.19%) |
Jul 05, 2023 | 52.73 | 52.73 | 52.14 | 52.37 | 1,126,575 | -0.59(-1.11%) |