Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.76 | 47.24 | 46.54 | 47.02 | 236,504 | +0.41(+0.88%) |
Sep 28, 2023 | 46.18 | 46.80 | 45.98 | 46.61 | 155,835 | +0.53(+1.15%) |
Sep 27, 2023 | 45.40 | 46.40 | 45.35 | 46.08 | 159,431 | +0.58(+1.27%) |
Sep 26, 2023 | 46.07 | 46.32 | 45.42 | 45.50 | 198,092 | -0.74(-1.60%) |
Sep 25, 2023 | 46.46 | 46.63 | 46.17 | 46.24 | 136,003 | -0.54(-1.15%) |
Sep 22, 2023 | 46.56 | 47.31 | 46.48 | 46.78 | 139,653 | +0.33(+0.71%) |
Sep 21, 2023 | 46.23 | 46.55 | 45.83 | 46.45 | 186,515 | +0.00(+0.00%) |
Sep 20, 2023 | 46.89 | 47.53 | 46.33 | 46.45 | 134,782 | -0.35(-0.75%) |
Sep 19, 2023 | 47.09 | 47.15 | 46.30 | 46.80 | 252,934 | -0.29(-0.62%) |
Sep 18, 2023 | 46.85 | 47.43 | 46.51 | 47.09 | 132,513 | +0.45(+0.96%) |
Sep 15, 2023 | 48.46 | 48.62 | 46.39 | 46.64 | 417,410 | -1.75(-3.62%) |
Sep 14, 2023 | 48.58 | 48.80 | 47.90 | 48.39 | 142,853 | -0.09(-0.19%) |
Sep 13, 2023 | 48.02 | 48.61 | 47.36 | 48.48 | 147,112 | +0.45(+0.94%) |
Sep 12, 2023 | 48.60 | 48.60 | 47.57 | 48.03 | 153,742 | -0.61(-1.25%) |
Sep 11, 2023 | 47.39 | 48.66 | 47.39 | 48.64 | 182,659 | +1.50(+3.18%) |
Sep 08, 2023 | 47.50 | 48.56 | 45.27 | 47.14 | 334,167 | -0.86(-1.79%) |
Sep 07, 2023 | 48.01 | 48.71 | 47.61 | 48.00 | 226,966 | +0.21(+0.44%) |
Sep 06, 2023 | 46.75 | 48.23 | 46.55 | 47.79 | 344,866 | +1.41(+3.04%) |
Sep 05, 2023 | 48.64 | 48.65 | 45.00 | 46.38 | 283,905 | -2.63(-5.37%) |
Sep 01, 2023 | 51.27 | 51.44 | 48.86 | 49.01 | 175,940 | -2.30(-4.48%) |
Aug 31, 2023 | 52.21 | 52.21 | 51.31 | 51.31 | 95,977 | -0.90(-1.72%) |
Aug 30, 2023 | 51.55 | 52.31 | 51.30 | 52.21 | 114,353 | +0.53(+1.03%) |
Aug 29, 2023 | 51.42 | 51.95 | 51.24 | 51.68 | 106,043 | +0.12(+0.23%) |
Aug 28, 2023 | 51.49 | 52.21 | 51.40 | 51.56 | 71,212 | +0.00(+0.00%) |
Aug 25, 2023 | 51.55 | 51.84 | 51.03 | 51.56 | 118,423 | +0.18(+0.35%) |
Aug 24, 2023 | 52.46 | 52.91 | 51.33 | 51.38 | 131,725 | -1.32(-2.50%) |
Aug 23, 2023 | 52.44 | 53.00 | 52.38 | 52.70 | 71,382 | +0.35(+0.67%) |
Aug 22, 2023 | 52.64 | 52.99 | 52.14 | 52.35 | 128,222 | -0.56(-1.06%) |
Aug 21, 2023 | 53.89 | 54.02 | 52.58 | 52.91 | 173,674 | -1.27(-2.34%) |
Aug 18, 2023 | 54.11 | 54.67 | 53.21 | 54.18 | 241,823 | +0.05(+0.09%) |
Aug 17, 2023 | 53.89 | 54.54 | 53.83 | 54.13 | 103,809 | +0.26(+0.48%) |
Aug 16, 2023 | 53.85 | 54.58 | 53.81 | 53.87 | 65,258 | -0.10(-0.19%) |
Aug 15, 2023 | 54.45 | 54.52 | 53.76 | 53.97 | 84,795 | -0.52(-0.95%) |
Aug 14, 2023 | 54.52 | 55.03 | 53.94 | 54.49 | 106,666 | -0.07(-0.13%) |
Aug 11, 2023 | 54.22 | 55.12 | 54.20 | 54.56 | 121,365 | +0.34(+0.63%) |
Aug 10, 2023 | 53.72 | 54.94 | 53.72 | 54.22 | 131,087 | +0.53(+0.99%) |
Aug 09, 2023 | 53.78 | 54.10 | 53.25 | 53.69 | 114,256 | -0.24(-0.45%) |
Aug 08, 2023 | 53.65 | 54.00 | 52.68 | 53.93 | 112,588 | +0.08(+0.15%) |
Aug 07, 2023 | 53.06 | 53.92 | 52.58 | 53.85 | 109,274 | +0.68(+1.28%) |
Aug 04, 2023 | 53.86 | 54.31 | 52.94 | 53.17 | 110,916 | -0.71(-1.32%) |
Aug 03, 2023 | 53.17 | 54.02 | 52.99 | 53.88 | 136,020 | +0.73(+1.37%) |
Aug 02, 2023 | 52.24 | 53.60 | 52.19 | 53.15 | 119,788 | +0.88(+1.68%) |
Aug 01, 2023 | 52.93 | 53.12 | 52.07 | 52.27 | 131,878 | -0.58(-1.10%) |
Jul 31, 2023 | 52.85 | 53.33 | 52.44 | 52.85 | 147,267 | -0.05(-0.09%) |
Jul 28, 2023 | 53.22 | 54.18 | 52.87 | 52.90 | 151,223 | -0.10(-0.19%) |
Jul 27, 2023 | 53.06 | 53.44 | 52.80 | 53.00 | 135,932 | +0.04(+0.08%) |
Jul 26, 2023 | 51.71 | 52.99 | 51.30 | 52.96 | 101,039 | +1.06(+2.04%) |
Jul 25, 2023 | 51.74 | 52.36 | 51.55 | 51.90 | 138,619 | -0.14(-0.27%) |
Jul 24, 2023 | 51.47 | 52.29 | 51.05 | 52.04 | 157,336 | +0.62(+1.21%) |
Jul 21, 2023 | 51.72 | 51.99 | 51.30 | 51.42 | 120,429 | -0.05(-0.10%) |
Jul 20, 2023 | 50.18 | 51.51 | 49.96 | 51.47 | 94,819 | +1.30(+2.59%) |
Jul 19, 2023 | 49.65 | 50.24 | 49.61 | 50.17 | 84,712 | +0.61(+1.23%) |
Jul 18, 2023 | 49.96 | 50.05 | 49.20 | 49.56 | 83,141 | -0.25(-0.50%) |
Jul 17, 2023 | 49.44 | 50.34 | 49.25 | 49.81 | 120,381 | +0.04(+0.08%) |
Jul 14, 2023 | 48.56 | 49.87 | 48.31 | 49.77 | 102,597 | +0.95(+1.95%) |
Jul 13, 2023 | 48.98 | 49.19 | 48.28 | 48.82 | 120,431 | -0.22(-0.45%) |
Jul 12, 2023 | 49.33 | 49.70 | 48.93 | 49.04 | 114,766 | +0.07(+0.14%) |
Jul 11, 2023 | 48.50 | 49.19 | 48.23 | 48.97 | 162,003 | +0.74(+1.53%) |
Jul 10, 2023 | 49.96 | 49.99 | 48.04 | 48.23 | 279,243 | -1.73(-3.46%) |
Jul 07, 2023 | 50.48 | 50.93 | 49.92 | 49.96 | 153,464 | -0.52(-1.03%) |
Jul 06, 2023 | 49.79 | 50.53 | 49.10 | 50.48 | 238,444 | +0.32(+0.64%) |
Jul 05, 2023 | 49.13 | 50.34 | 48.70 | 50.16 | 312,720 | +0.80(+1.62%) |