Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 49.06 | 49.06 | 48.12 | 48.36 | 41,180 | -0.34(-0.70%) |
Sep 28, 2023 | 48.51 | 49.44 | 48.48 | 48.70 | 49,620 | +0.33(+0.68%) |
Sep 27, 2023 | 48.72 | 49.24 | 48.05 | 48.37 | 33,082 | -0.16(-0.33%) |
Sep 26, 2023 | 49.35 | 49.80 | 48.37 | 48.53 | 41,534 | -1.13(-2.27%) |
Sep 25, 2023 | 47.27 | 49.82 | 49.49 | 49.66 | 55,054 | +1.17(+2.41%) |
Sep 22, 2023 | 48.74 | 48.80 | 48.01 | 48.49 | 53,248 | -0.24(-0.49%) |
Sep 21, 2023 | 48.04 | 49.12 | 47.86 | 48.73 | 57,995 | +0.42(+0.87%) |
Sep 20, 2023 | 48.10 | 48.82 | 47.85 | 48.31 | 46,852 | +0.40(+0.83%) |
Sep 19, 2023 | 48.22 | 48.73 | 47.73 | 47.91 | 38,009 | -0.26(-0.54%) |
Sep 18, 2023 | 49.51 | 49.61 | 48.09 | 48.17 | 40,903 | -1.31(-2.64%) |
Sep 15, 2023 | 50.17 | 50.42 | 49.31 | 49.48 | 173,787 | -0.78(-1.55%) |
Sep 14, 2023 | 49.68 | 51.15 | 49.22 | 50.25 | 42,420 | +1.10(+2.23%) |
Sep 13, 2023 | 49.77 | 49.77 | 48.68 | 49.16 | 49,577 | -0.42(-0.84%) |
Sep 12, 2023 | 50.05 | 50.47 | 49.45 | 49.58 | 56,755 | -0.31(-0.62%) |
Sep 11, 2023 | 50.80 | 51.63 | 49.59 | 49.88 | 41,675 | -0.46(-0.91%) |
Sep 08, 2023 | 49.57 | 50.64 | 49.12 | 50.34 | 57,557 | +1.06(+2.14%) |
Sep 07, 2023 | 50.24 | 50.31 | 49.07 | 49.29 | 86,693 | -1.16(-2.31%) |
Sep 06, 2023 | 52.17 | 52.37 | 50.38 | 50.45 | 58,609 | -1.85(-3.54%) |
Sep 05, 2023 | 53.10 | 53.10 | 52.29 | 52.30 | 62,832 | -1.05(-1.96%) |
Sep 01, 2023 | 52.67 | 53.84 | 52.67 | 53.35 | 74,512 | +1.12(+2.15%) |
Aug 31, 2023 | 52.07 | 52.53 | 51.83 | 52.22 | 65,282 | +0.18(+0.34%) |
Aug 30, 2023 | 52.55 | 52.68 | 51.81 | 52.04 | 95,854 | -0.48(-0.91%) |
Aug 29, 2023 | 53.24 | 53.41 | 52.48 | 52.52 | 65,176 | -0.64(-1.20%) |
Aug 28, 2023 | 52.70 | 53.50 | 52.50 | 53.16 | 59,296 | +0.59(+1.12%) |
Aug 25, 2023 | 52.81 | 52.98 | 52.08 | 52.57 | 70,695 | -0.12(-0.23%) |
Aug 24, 2023 | 51.76 | 52.97 | 49.26 | 52.69 | 118,035 | +0.85(+1.63%) |
Aug 23, 2023 | 50.03 | 51.97 | 50.03 | 51.85 | 93,116 | +1.48(+2.95%) |
Aug 22, 2023 | 51.45 | 51.52 | 50.33 | 50.36 | 60,325 | -1.16(-2.26%) |
Aug 21, 2023 | 51.41 | 51.85 | 50.96 | 51.53 | 59,516 | +0.31(+0.60%) |
Aug 18, 2023 | 51.38 | 52.08 | 51.18 | 51.22 | 61,107 | -0.65(-1.25%) |
Aug 17, 2023 | 51.86 | 52.89 | 51.30 | 51.87 | 44,110 | +0.21(+0.40%) |
Aug 16, 2023 | 51.30 | 52.25 | 50.95 | 51.66 | 62,328 | +0.19(+0.37%) |
Aug 15, 2023 | 51.88 | 52.22 | 51.17 | 51.47 | 68,106 | -1.09(-2.08%) |
Aug 14, 2023 | 52.82 | 52.88 | 51.61 | 52.56 | 64,543 | -0.61(-1.14%) |
Aug 11, 2023 | 52.67 | 53.34 | 52.67 | 53.17 | 64,957 | +0.18(+0.34%) |
Aug 10, 2023 | 52.22 | 53.13 | 52.06 | 52.99 | 69,388 | +0.92(+1.76%) |
Aug 09, 2023 | 52.78 | 52.89 | 51.58 | 52.07 | 49,947 | -0.72(-1.36%) |
Aug 08, 2023 | 52.83 | 52.97 | 51.41 | 52.79 | 46,174 | -0.82(-1.52%) |
Aug 07, 2023 | 52.71 | 53.83 | 52.10 | 53.61 | 61,239 | +0.98(+1.85%) |
Aug 04, 2023 | 52.37 | 53.00 | 52.28 | 52.63 | 47,171 | +0.11(+0.21%) |
Aug 03, 2023 | 51.94 | 52.97 | 51.44 | 52.52 | 50,133 | +0.29(+0.55%) |
Aug 02, 2023 | 51.02 | 52.39 | 51.02 | 52.23 | 78,774 | +0.66(+1.27%) |
Aug 01, 2023 | 50.84 | 51.70 | 50.17 | 51.58 | 150,994 | +0.58(+1.13%) |
Jul 31, 2023 | 52.26 | 52.41 | 50.87 | 51.00 | 103,911 | -1.20(-2.31%) |
Jul 28, 2023 | 52.10 | 53.36 | 50.92 | 52.20 | 76,095 | +0.82(+1.59%) |
Jul 27, 2023 | 51.84 | 52.71 | 49.72 | 51.39 | 161,288 | +1.83(+3.70%) |
Jul 26, 2023 | 48.57 | 50.15 | 48.57 | 49.56 | 103,547 | +1.17(+2.43%) |
Jul 25, 2023 | 48.47 | 49.00 | 47.73 | 48.38 | 79,173 | -0.30(-0.61%) |
Jul 24, 2023 | 46.41 | 49.04 | 46.41 | 48.68 | 82,468 | +2.20(+4.74%) |
Jul 21, 2023 | 47.13 | 47.13 | 46.15 | 46.47 | 119,156 | -0.19(-0.42%) |
Jul 20, 2023 | 46.78 | 47.54 | 45.98 | 46.67 | 78,884 | -0.35(-0.74%) |
Jul 19, 2023 | 46.04 | 47.11 | 45.44 | 47.02 | 64,965 | +1.06(+2.30%) |
Jul 18, 2023 | 44.26 | 46.02 | 44.00 | 45.96 | 114,821 | +1.72(+3.89%) |
Jul 17, 2023 | 43.66 | 44.87 | 43.31 | 44.24 | 100,861 | +0.64(+1.46%) |
Jul 14, 2023 | 43.60 | 43.95 | 43.01 | 43.60 | 223,451 | +0.30(+0.69%) |
Jul 13, 2023 | 43.02 | 43.55 | 42.86 | 43.30 | 55,397 | +0.45(+1.05%) |
Jul 12, 2023 | 43.20 | 43.57 | 42.59 | 42.86 | 57,031 | +0.54(+1.27%) |
Jul 11, 2023 | 42.48 | 42.80 | 41.86 | 42.32 | 47,435 | +0.12(+0.28%) |
Jul 10, 2023 | 41.48 | 42.66 | 41.48 | 42.20 | 62,557 | +0.59(+1.41%) |
Jul 07, 2023 | 40.84 | 42.43 | 40.84 | 41.61 | 126,557 | +0.82(+2.00%) |
Jul 06, 2023 | 41.09 | 41.19 | 40.43 | 40.80 | 67,494 | -0.90(-2.15%) |
Jul 05, 2023 | 41.88 | 42.51 | 41.07 | 41.69 | 52,567 | -0.61(-1.44%) |