Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 47.85 | 47.88 | 46.24 | 46.42 | 129,868 | -1.26(-2.65%) |
Sep 28, 2023 | 46.25 | 48.07 | 46.25 | 47.68 | 257,465 | +1.31(+2.83%) |
Sep 27, 2023 | 45.91 | 46.50 | 45.90 | 46.37 | 75,016 | +0.66(+1.45%) |
Sep 26, 2023 | 46.22 | 46.59 | 45.50 | 45.71 | 126,121 | -0.67(-1.45%) |
Sep 25, 2023 | 46.53 | 46.64 | 46.23 | 46.38 | 146,388 | -0.49(-1.05%) |
Sep 22, 2023 | 47.38 | 47.78 | 46.83 | 46.88 | 128,810 | -0.56(-1.18%) |
Sep 21, 2023 | 47.61 | 48.21 | 46.33 | 47.44 | 152,291 | -0.29(-0.60%) |
Sep 20, 2023 | 48.81 | 48.86 | 47.67 | 47.72 | 174,113 | -0.95(-1.94%) |
Sep 19, 2023 | 48.95 | 50.92 | 48.15 | 48.67 | 285,983 | +0.05(+0.10%) |
Sep 18, 2023 | 47.81 | 48.78 | 47.65 | 48.62 | 235,590 | +0.97(+2.03%) |
Sep 15, 2023 | 47.94 | 48.33 | 47.18 | 47.65 | 865,352 | -0.06(-0.12%) |
Sep 14, 2023 | 47.39 | 47.97 | 46.99 | 47.71 | 119,200 | +0.57(+1.21%) |
Sep 13, 2023 | 47.95 | 48.56 | 46.75 | 47.14 | 116,315 | -0.68(-1.42%) |
Sep 12, 2023 | 48.11 | 48.64 | 47.79 | 47.82 | 93,555 | -0.23(-0.47%) |
Sep 11, 2023 | 48.51 | 48.68 | 47.96 | 48.05 | 106,901 | -0.31(-0.63%) |
Sep 08, 2023 | 47.97 | 48.68 | 47.97 | 48.35 | 103,461 | +0.30(+0.62%) |
Sep 07, 2023 | 48.06 | 48.34 | 47.62 | 48.06 | 147,829 | +0.02(+0.04%) |
Sep 06, 2023 | 48.83 | 49.27 | 47.69 | 48.04 | 69,392 | -0.68(-1.40%) |
Sep 05, 2023 | 50.09 | 50.09 | 47.57 | 48.72 | 100,793 | -1.74(-3.44%) |
Sep 01, 2023 | 50.07 | 50.97 | 50.07 | 50.45 | 103,162 | +0.70(+1.41%) |
Aug 31, 2023 | 49.74 | 50.26 | 49.74 | 49.75 | 93,582 | +0.00(+0.00%) |
Aug 30, 2023 | 49.50 | 50.23 | 49.50 | 49.75 | 69,926 | +0.16(+0.32%) |
Aug 29, 2023 | 48.89 | 49.74 | 48.57 | 49.60 | 66,649 | +0.72(+1.47%) |
Aug 28, 2023 | 49.40 | 49.81 | 48.81 | 48.88 | 121,047 | -0.30(-0.60%) |
Aug 25, 2023 | 49.33 | 49.55 | 48.54 | 49.17 | 121,158 | -0.10(-0.20%) |
Aug 24, 2023 | 49.35 | 49.82 | 49.03 | 49.27 | 118,132 | -0.40(-0.81%) |
Aug 23, 2023 | 49.08 | 49.82 | 49.08 | 49.68 | 143,473 | +0.59(+1.21%) |
Aug 22, 2023 | 49.07 | 49.30 | 48.64 | 49.08 | 107,606 | +0.13(+0.26%) |
Aug 21, 2023 | 48.49 | 48.99 | 48.13 | 48.96 | 161,152 | +0.30(+0.61%) |
Aug 18, 2023 | 48.34 | 48.76 | 48.26 | 48.66 | 243,687 | +0.02(+0.04%) |
Aug 17, 2023 | 49.44 | 49.75 | 48.31 | 48.64 | 217,489 | -0.80(-1.62%) |
Aug 16, 2023 | 49.62 | 50.45 | 49.23 | 49.44 | 92,058 | -0.46(-0.93%) |
Aug 15, 2023 | 49.03 | 49.94 | 48.64 | 49.90 | 124,514 | +0.64(+1.30%) |
Aug 14, 2023 | 49.31 | 49.40 | 48.81 | 49.26 | 147,791 | -0.34(-0.68%) |
Aug 11, 2023 | 49.26 | 49.76 | 49.02 | 49.60 | 122,257 | +0.36(+0.74%) |
Aug 10, 2023 | 48.99 | 49.30 | 48.94 | 49.23 | 104,458 | +0.14(+0.28%) |
Aug 09, 2023 | 49.02 | 49.21 | 48.53 | 49.09 | 88,101 | +0.01(+0.02%) |
Aug 08, 2023 | 48.95 | 49.29 | 48.26 | 49.08 | 128,748 | -0.37(-0.76%) |
Aug 07, 2023 | 48.97 | 49.51 | 48.64 | 49.46 | 121,914 | +0.69(+1.42%) |
Aug 04, 2023 | 48.81 | 49.20 | 48.20 | 48.77 | 210,872 | -0.04(-0.08%) |
Aug 03, 2023 | 48.81 | 48.98 | 48.40 | 48.81 | 152,375 | -0.30(-0.60%) |
Aug 02, 2023 | 48.67 | 49.16 | 48.44 | 49.10 | 112,116 | +0.18(+0.36%) |
Aug 01, 2023 | 48.82 | 48.93 | 48.13 | 48.93 | 202,376 | +0.09(+0.18%) |
Jul 31, 2023 | 46.87 | 48.98 | 46.87 | 48.84 | 205,179 | +2.01(+4.30%) |
Jul 28, 2023 | 46.42 | 46.85 | 46.22 | 46.83 | 105,181 | +0.56(+1.21%) |
Jul 27, 2023 | 46.12 | 46.33 | 45.55 | 46.26 | 130,051 | +0.22(+0.47%) |
Jul 26, 2023 | 45.08 | 46.08 | 45.03 | 46.05 | 115,282 | +0.80(+1.77%) |
Jul 25, 2023 | 45.16 | 45.75 | 45.15 | 45.25 | 77,768 | -0.16(-0.35%) |
Jul 24, 2023 | 45.15 | 45.72 | 45.04 | 45.41 | 98,760 | +0.23(+0.50%) |
Jul 21, 2023 | 45.99 | 46.10 | 45.09 | 45.18 | 96,857 | -0.64(-1.40%) |
Jul 20, 2023 | 46.29 | 46.29 | 45.55 | 45.82 | 177,071 | -0.26(-0.56%) |
Jul 19, 2023 | 46.44 | 46.63 | 46.04 | 46.08 | 220,476 | -0.64(-1.37%) |
Jul 18, 2023 | 46.90 | 47.62 | 46.57 | 46.72 | 109,017 | -0.21(-0.44%) |
Jul 17, 2023 | 46.88 | 47.28 | 46.76 | 46.92 | 176,023 | +0.05(+0.11%) |
Jul 14, 2023 | 47.11 | 47.11 | 46.44 | 46.88 | 97,108 | -0.33(-0.69%) |
Jul 13, 2023 | 47.73 | 47.96 | 46.92 | 47.20 | 97,425 | -0.67(-1.40%) |
Jul 12, 2023 | 48.07 | 48.32 | 47.73 | 47.87 | 102,135 | +0.28(+0.58%) |
Jul 11, 2023 | 47.03 | 47.66 | 46.88 | 47.60 | 126,993 | +0.59(+1.26%) |
Jul 10, 2023 | 47.02 | 47.75 | 46.90 | 47.00 | 150,437 | +0.15(+0.31%) |
Jul 07, 2023 | 46.08 | 47.08 | 46.08 | 46.86 | 179,742 | +0.80(+1.75%) |
Jul 06, 2023 | 45.92 | 46.51 | 44.92 | 46.05 | 206,533 | -0.09(-0.19%) |
Jul 05, 2023 | 46.40 | 46.64 | 45.71 | 46.14 | 216,834 | -0.52(-1.11%) |