Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 51.50 | 51.50 | 50.51 | 50.51 | 153,182 | -0.89(-1.73%) |
Sep 28, 2023 | 51.41 | 51.95 | 51.17 | 51.40 | 49,473 | +0.48(+0.94%) |
Sep 27, 2023 | 51.29 | 51.29 | 50.47 | 50.92 | 136,102 | +0.54(+1.07%) |
Sep 26, 2023 | 51.00 | 51.00 | 50.28 | 50.38 | 37,839 | -0.39(-0.77%) |
Sep 25, 2023 | 49.48 | 51.02 | 50.60 | 50.77 | 113,802 | +1.09(+2.19%) |
Sep 22, 2023 | 50.00 | 50.03 | 49.52 | 49.68 | 62,026 | +0.19(+0.39%) |
Sep 21, 2023 | 50.34 | 50.41 | 49.37 | 49.49 | 46,740 | -1.53(-3.00%) |
Sep 20, 2023 | 51.10 | 51.95 | 50.89 | 51.02 | 6,309 | -0.22(-0.42%) |
Sep 19, 2023 | 52.42 | 52.42 | 51.24 | 51.24 | 184,623 | -0.60(-1.17%) |
Sep 18, 2023 | 52.24 | 52.38 | 51.38 | 51.84 | 76,483 | +0.09(+0.17%) |
Sep 15, 2023 | 51.59 | 51.98 | 51.59 | 51.75 | 26,934 | +0.00(+0.00%) |
Sep 14, 2023 | 51.73 | 51.96 | 51.49 | 51.75 | 168,201 | +0.38(+0.74%) |
Sep 13, 2023 | 51.63 | 51.63 | 51.15 | 51.37 | 34,563 | -0.36(-0.70%) |
Sep 12, 2023 | 50.87 | 51.75 | 50.87 | 51.73 | 28,678 | +0.95(+1.87%) |
Sep 11, 2023 | 51.60 | 51.60 | 50.67 | 50.78 | 16,136 | -0.67(-1.29%) |
Sep 08, 2023 | 51.00 | 51.89 | 51.00 | 51.45 | 55,394 | +0.31(+0.62%) |
Sep 07, 2023 | 51.32 | 51.32 | 50.94 | 51.13 | 31,654 | -0.62(-1.20%) |
Sep 06, 2023 | 53.28 | 53.28 | 51.47 | 51.75 | 54,602 | -0.16(-0.30%) |
Sep 05, 2023 | 53.00 | 53.09 | 51.91 | 51.91 | 37,808 | -0.15(-0.30%) |
Sep 01, 2023 | 52.02 | 52.35 | 51.71 | 52.06 | 32,311 | +0.66(+1.28%) |
Aug 31, 2023 | 50.87 | 51.43 | 50.75 | 51.40 | 32,126 | +0.51(+1.00%) |
Aug 30, 2023 | 51.14 | 51.25 | 50.71 | 50.89 | 100,371 | +0.24(+0.48%) |
Aug 29, 2023 | 49.95 | 50.87 | 49.80 | 50.65 | 165,849 | +0.94(+1.88%) |
Aug 28, 2023 | 49.39 | 50.04 | 49.39 | 49.71 | 10,170 | +0.85(+1.74%) |
Aug 25, 2023 | 48.87 | 48.88 | 48.28 | 48.86 | 4,305 | +0.45(+0.93%) |
Aug 24, 2023 | 47.31 | 49.40 | 47.31 | 48.41 | 15,539 | -1.16(-2.34%) |
Aug 23, 2023 | 49.45 | 50.03 | 49.45 | 49.57 | 40,139 | -0.63(-1.25%) |
Aug 22, 2023 | 49.91 | 50.95 | 49.91 | 50.20 | 92,051 | -0.74(-1.45%) |
Aug 21, 2023 | 48.55 | 51.41 | 48.55 | 50.94 | 17,621 | -0.21(-0.41%) |
Aug 18, 2023 | 50.33 | 51.15 | 50.00 | 51.15 | 9,702 | +0.82(+1.63%) |
Aug 17, 2023 | 49.86 | 50.58 | 49.86 | 50.33 | 16,518 | +0.81(+1.64%) |
Aug 16, 2023 | 50.75 | 50.75 | 49.25 | 49.52 | 21,039 | -1.03(-2.04%) |
Aug 15, 2023 | 51.71 | 51.71 | 50.37 | 50.55 | 37,134 | -1.30(-2.51%) |
Aug 14, 2023 | 51.65 | 51.85 | 51.47 | 51.85 | 9,896 | +0.21(+0.41%) |
Aug 11, 2023 | 51.49 | 52.22 | 51.49 | 51.64 | 23,066 | -0.48(-0.92%) |
Aug 10, 2023 | 52.63 | 52.84 | 52.03 | 52.12 | 8,111 | -0.46(-0.87%) |
Aug 09, 2023 | 51.50 | 52.98 | 51.50 | 52.58 | 13,954 | +0.88(+1.71%) |
Aug 08, 2023 | 51.22 | 51.89 | 50.81 | 51.70 | 37,049 | -0.08(-0.14%) |
Aug 07, 2023 | 48.99 | 52.18 | 48.99 | 51.77 | 49,209 | +0.17(+0.33%) |
Aug 04, 2023 | 51.29 | 52.54 | 51.29 | 51.60 | 25,227 | -0.38(-0.73%) |
Aug 03, 2023 | 52.38 | 52.67 | 51.46 | 51.98 | 40,240 | +0.98(+1.92%) |
Aug 02, 2023 | 53.26 | 53.26 | 50.49 | 51.00 | 11,846 | -0.47(-0.91%) |
Aug 01, 2023 | 50.99 | 51.58 | 49.14 | 51.47 | 38,096 | -0.27(-0.52%) |
Jul 31, 2023 | 52.10 | 52.41 | 51.74 | 51.74 | 25,012 | +0.05(+0.10%) |
Jul 28, 2023 | 51.52 | 51.80 | 51.46 | 51.69 | 14,308 | +1.05(+2.08%) |
Jul 27, 2023 | 51.52 | 51.58 | 50.63 | 50.63 | 12,221 | -0.89(-1.72%) |
Jul 26, 2023 | 50.96 | 51.63 | 50.01 | 51.52 | 11,002 | +0.10(+0.19%) |
Jul 25, 2023 | 51.39 | 51.79 | 51.28 | 51.42 | 11,145 | -0.14(-0.27%) |
Jul 24, 2023 | 51.95 | 52.23 | 51.44 | 51.56 | 7,808 | +0.02(+0.04%) |
Jul 21, 2023 | 50.98 | 52.08 | 50.98 | 51.54 | 8,370 | -0.29(-0.56%) |
Jul 20, 2023 | 49.34 | 52.23 | 49.34 | 51.83 | 16,479 | +0.12(+0.23%) |
Jul 19, 2023 | 50.95 | 52.00 | 50.95 | 51.71 | 35,956 | +0.76(+1.49%) |
Jul 18, 2023 | 50.00 | 51.10 | 49.42 | 50.95 | 24,247 | +1.60(+3.24%) |
Jul 17, 2023 | 49.11 | 49.42 | 48.93 | 49.35 | 9,149 | +0.49(+1.00%) |
Jul 14, 2023 | 50.32 | 50.32 | 48.86 | 48.86 | 26,018 | -1.44(-2.86%) |
Jul 13, 2023 | 50.00 | 50.30 | 49.84 | 50.30 | 20,981 | +0.43(+0.87%) |
Jul 12, 2023 | 49.96 | 50.10 | 49.48 | 49.87 | 49,866 | +0.20(+0.39%) |
Jul 11, 2023 | 48.95 | 49.67 | 48.95 | 49.67 | 27,614 | +0.89(+1.82%) |
Jul 10, 2023 | 49.12 | 49.16 | 48.29 | 48.78 | 31,697 | +0.54(+1.12%) |
Jul 07, 2023 | 46.52 | 48.32 | 45.98 | 48.24 | 92,949 | +2.24(+4.87%) |
Jul 06, 2023 | 46.50 | 46.50 | 45.82 | 46.00 | 10,817 | -0.69(-1.48%) |
Jul 05, 2023 | 47.19 | 47.19 | 46.62 | 46.69 | 19,382 | -0.80(-1.68%) |