Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 51.56 | 52.15 | 50.36 | 50.87 | 305,539 | -0.73(-1.41%) |
Sep 28, 2023 | 50.15 | 51.62 | 49.65 | 51.60 | 355,743 | +1.70(+3.41%) |
Sep 27, 2023 | 48.09 | 50.01 | 48.09 | 49.90 | 220,611 | +2.24(+4.70%) |
Sep 26, 2023 | 48.00 | 48.34 | 47.59 | 47.66 | 121,638 | -0.70(-1.45%) |
Sep 25, 2023 | 47.36 | 48.60 | 48.30 | 48.36 | 117,620 | +0.83(+1.75%) |
Sep 22, 2023 | 47.98 | 48.13 | 47.43 | 47.53 | 178,847 | -0.37(-0.77%) |
Sep 21, 2023 | 48.31 | 48.61 | 47.49 | 47.90 | 200,628 | -0.59(-1.22%) |
Sep 20, 2023 | 49.92 | 50.35 | 48.41 | 48.49 | 144,530 | -1.11(-2.24%) |
Sep 19, 2023 | 49.44 | 49.90 | 48.82 | 49.60 | 187,482 | +0.26(+0.53%) |
Sep 18, 2023 | 50.05 | 50.45 | 49.29 | 49.34 | 223,727 | -0.57(-1.14%) |
Sep 15, 2023 | 49.36 | 50.21 | 49.30 | 49.91 | 629,745 | -0.03(-0.06%) |
Sep 14, 2023 | 49.65 | 50.24 | 49.43 | 49.94 | 122,545 | +0.69(+1.40%) |
Sep 13, 2023 | 49.92 | 49.95 | 49.12 | 49.25 | 135,046 | -0.56(-1.12%) |
Sep 12, 2023 | 49.40 | 50.27 | 49.40 | 49.81 | 178,839 | +0.22(+0.44%) |
Sep 11, 2023 | 49.49 | 50.04 | 49.49 | 49.59 | 90,684 | +0.38(+0.77%) |
Sep 08, 2023 | 48.54 | 49.35 | 48.28 | 49.21 | 128,477 | +0.49(+1.01%) |
Sep 07, 2023 | 49.27 | 49.44 | 48.48 | 48.72 | 230,800 | -0.44(-0.90%) |
Sep 06, 2023 | 49.24 | 49.62 | 48.58 | 49.16 | 153,911 | +0.31(+0.63%) |
Sep 05, 2023 | 50.23 | 50.28 | 48.50 | 48.85 | 269,097 | -2.13(-4.18%) |
Sep 01, 2023 | 50.93 | 51.85 | 50.87 | 50.98 | 267,813 | +0.53(+1.05%) |
Aug 31, 2023 | 50.86 | 51.68 | 50.38 | 50.45 | 350,216 | -0.43(-0.85%) |
Aug 30, 2023 | 51.21 | 52.10 | 50.79 | 50.88 | 138,675 | -0.57(-1.11%) |
Aug 29, 2023 | 50.91 | 51.50 | 50.87 | 51.45 | 203,895 | +0.40(+0.78%) |
Aug 28, 2023 | 50.73 | 51.44 | 50.33 | 51.05 | 98,571 | +0.64(+1.27%) |
Aug 25, 2023 | 50.68 | 51.12 | 49.94 | 50.41 | 101,895 | -0.17(-0.34%) |
Aug 24, 2023 | 50.62 | 51.21 | 50.48 | 50.58 | 178,862 | -0.16(-0.32%) |
Aug 23, 2023 | 49.73 | 50.92 | 49.20 | 50.74 | 143,533 | +0.98(+1.97%) |
Aug 22, 2023 | 50.38 | 50.64 | 49.74 | 49.76 | 123,221 | -0.62(-1.23%) |
Aug 21, 2023 | 50.03 | 50.49 | 49.88 | 50.38 | 115,632 | +0.26(+0.52%) |
Aug 18, 2023 | 49.79 | 50.64 | 49.66 | 50.12 | 119,066 | -0.09(-0.18%) |
Aug 17, 2023 | 50.46 | 50.66 | 50.03 | 50.21 | 110,515 | -0.14(-0.28%) |
Aug 16, 2023 | 50.80 | 51.27 | 50.35 | 50.35 | 97,398 | -0.46(-0.91%) |
Aug 15, 2023 | 51.42 | 51.42 | 50.40 | 50.81 | 119,977 | -0.99(-1.91%) |
Aug 14, 2023 | 52.44 | 52.44 | 51.54 | 51.80 | 205,196 | -0.96(-1.82%) |
Aug 11, 2023 | 53.08 | 53.28 | 52.13 | 52.76 | 209,552 | -0.58(-1.09%) |
Aug 10, 2023 | 54.25 | 54.95 | 53.07 | 53.34 | 157,261 | -0.70(-1.30%) |
Aug 09, 2023 | 54.94 | 54.95 | 54.01 | 54.04 | 79,132 | -1.12(-2.03%) |
Aug 08, 2023 | 54.97 | 55.41 | 54.34 | 55.16 | 111,445 | -0.53(-0.95%) |
Aug 07, 2023 | 55.30 | 56.48 | 55.30 | 55.69 | 161,025 | +0.60(+1.09%) |
Aug 04, 2023 | 54.01 | 55.47 | 53.56 | 55.09 | 192,121 | +1.06(+1.96%) |
Aug 03, 2023 | 54.39 | 54.40 | 53.86 | 54.03 | 127,087 | -0.68(-1.24%) |
Aug 02, 2023 | 54.78 | 54.87 | 53.95 | 54.71 | 142,392 | -0.51(-0.92%) |
Aug 01, 2023 | 54.66 | 55.40 | 54.32 | 55.22 | 174,434 | +0.13(+0.24%) |
Jul 31, 2023 | 54.80 | 55.61 | 54.75 | 55.09 | 157,098 | +0.35(+0.64%) |
Jul 28, 2023 | 55.35 | 55.87 | 54.60 | 54.74 | 167,578 | -0.08(-0.15%) |
Jul 27, 2023 | 56.49 | 56.51 | 54.33 | 54.82 | 207,339 | -1.35(-2.40%) |
Jul 26, 2023 | 57.75 | 58.64 | 56.07 | 56.17 | 191,409 | -1.02(-1.78%) |
Jul 25, 2023 | 56.96 | 57.95 | 56.77 | 57.19 | 226,556 | +0.36(+0.63%) |
Jul 24, 2023 | 55.53 | 57.72 | 55.53 | 56.83 | 202,628 | +1.14(+2.05%) |
Jul 21, 2023 | 57.14 | 57.14 | 55.58 | 55.69 | 107,431 | -1.05(-1.85%) |
Jul 20, 2023 | 56.84 | 56.99 | 56.33 | 56.74 | 93,063 | -0.30(-0.53%) |
Jul 19, 2023 | 57.44 | 57.77 | 57.00 | 57.04 | 119,550 | -0.33(-0.58%) |
Jul 18, 2023 | 56.17 | 57.42 | 56.17 | 57.37 | 123,374 | +0.98(+1.74%) |
Jul 17, 2023 | 55.02 | 56.71 | 55.02 | 56.39 | 155,653 | +1.19(+2.16%) |
Jul 14, 2023 | 55.98 | 55.98 | 54.04 | 55.20 | 155,843 | +0.21(+0.38%) |
Jul 13, 2023 | 55.46 | 55.77 | 54.73 | 54.99 | 144,858 | -0.17(-0.31%) |
Jul 12, 2023 | 54.03 | 55.16 | 53.68 | 55.16 | 140,301 | +2.11(+3.98%) |
Jul 11, 2023 | 53.16 | 54.68 | 52.93 | 53.05 | 228,772 | +0.49(+0.93%) |
Jul 10, 2023 | 52.35 | 52.95 | 52.32 | 52.56 | 245,872 | +0.05(+0.10%) |
Jul 07, 2023 | 52.26 | 53.31 | 52.26 | 52.51 | 188,795 | +0.27(+0.52%) |
Jul 06, 2023 | 52.41 | 52.41 | 51.53 | 52.24 | 318,326 | -0.70(-1.32%) |
Jul 05, 2023 | 53.99 | 54.00 | 52.57 | 52.94 | 173,836 | -1.33(-2.45%) |