Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 56.34 | 56.48 | 55.15 | 55.80 | 89,396 | -0.24(-0.43%) |
Sep 28, 2023 | 54.21 | 56.33 | 54.21 | 56.04 | 113,086 | +2.09(+3.88%) |
Sep 27, 2023 | 52.37 | 54.17 | 52.37 | 53.94 | 52,905 | +1.79(+3.43%) |
Sep 26, 2023 | 51.77 | 52.91 | 51.77 | 52.16 | 97,076 | -0.43(-0.81%) |
Sep 25, 2023 | 51.75 | 52.84 | 52.04 | 52.58 | 66,101 | +0.78(+1.51%) |
Sep 22, 2023 | 51.56 | 52.19 | 50.81 | 51.80 | 90,778 | +0.41(+0.79%) |
Sep 21, 2023 | 49.83 | 51.73 | 48.81 | 51.39 | 88,297 | +0.85(+1.69%) |
Sep 20, 2023 | 50.33 | 50.96 | 49.76 | 50.54 | 89,929 | +0.09(+0.18%) |
Sep 19, 2023 | 50.18 | 51.00 | 49.92 | 50.45 | 47,872 | +0.26(+0.51%) |
Sep 18, 2023 | 49.87 | 50.95 | 49.36 | 50.19 | 69,715 | +0.38(+0.76%) |
Sep 15, 2023 | 51.70 | 51.72 | 48.79 | 49.81 | 262,119 | -2.05(-3.96%) |
Sep 14, 2023 | 49.62 | 51.91 | 49.62 | 51.87 | 58,575 | +3.13(+6.42%) |
Sep 13, 2023 | 49.62 | 49.62 | 48.35 | 48.74 | 62,086 | -0.85(-1.72%) |
Sep 12, 2023 | 49.50 | 50.47 | 49.28 | 49.59 | 53,343 | +0.10(+0.20%) |
Sep 11, 2023 | 48.16 | 49.90 | 47.73 | 49.50 | 93,541 | +1.93(+4.05%) |
Sep 08, 2023 | 49.15 | 49.15 | 47.57 | 47.57 | 65,939 | -1.55(-3.15%) |
Sep 07, 2023 | 49.59 | 49.60 | 47.79 | 49.12 | 113,304 | -0.99(-1.98%) |
Sep 06, 2023 | 51.40 | 52.32 | 49.33 | 50.11 | 66,811 | -1.46(-2.83%) |
Sep 05, 2023 | 54.51 | 54.51 | 51.45 | 51.57 | 87,756 | -3.60(-6.53%) |
Sep 01, 2023 | 53.62 | 55.21 | 53.62 | 55.17 | 69,812 | +2.04(+3.85%) |
Aug 31, 2023 | 52.22 | 53.60 | 52.03 | 53.13 | 148,302 | +0.92(+1.76%) |
Aug 30, 2023 | 51.62 | 52.29 | 51.57 | 52.21 | 48,668 | +0.34(+0.65%) |
Aug 29, 2023 | 50.87 | 51.98 | 50.74 | 51.87 | 58,256 | +1.11(+2.18%) |
Aug 28, 2023 | 48.67 | 50.82 | 46.45 | 50.76 | 71,440 | +1.99(+4.08%) |
Aug 25, 2023 | 48.83 | 49.27 | 47.60 | 48.77 | 52,931 | -0.49(-0.99%) |
Aug 24, 2023 | 49.60 | 49.86 | 48.75 | 49.26 | 48,427 | -0.62(-1.25%) |
Aug 23, 2023 | 50.18 | 50.29 | 49.62 | 49.88 | 33,540 | -0.22(-0.43%) |
Aug 22, 2023 | 50.04 | 50.85 | 49.66 | 50.10 | 45,094 | +0.14(+0.28%) |
Aug 21, 2023 | 50.31 | 50.99 | 49.62 | 49.96 | 50,654 | -0.36(-0.71%) |
Aug 18, 2023 | 49.53 | 50.66 | 49.53 | 50.32 | 76,029 | +0.14(+0.28%) |
Aug 17, 2023 | 49.68 | 51.17 | 49.42 | 50.18 | 90,971 | +0.85(+1.73%) |
Aug 16, 2023 | 48.13 | 50.31 | 48.13 | 49.33 | 64,950 | +0.98(+2.03%) |
Aug 15, 2023 | 49.29 | 49.29 | 47.84 | 48.35 | 65,635 | -1.46(-2.92%) |
Aug 14, 2023 | 49.33 | 50.10 | 48.55 | 49.80 | 89,192 | +0.48(+0.96%) |
Aug 11, 2023 | 49.17 | 49.70 | 48.27 | 49.33 | 56,957 | +0.11(+0.22%) |
Aug 10, 2023 | 49.76 | 50.33 | 48.43 | 49.22 | 47,149 | -0.42(-0.84%) |
Aug 09, 2023 | 50.05 | 50.28 | 49.24 | 49.64 | 58,577 | -0.41(-0.81%) |
Aug 08, 2023 | 49.69 | 50.78 | 48.75 | 50.04 | 64,416 | -0.36(-0.71%) |
Aug 07, 2023 | 53.05 | 53.07 | 50.11 | 50.40 | 78,150 | -2.83(-5.32%) |
Aug 04, 2023 | 49.80 | 55.29 | 49.79 | 53.23 | 129,443 | +3.02(+6.02%) |
Aug 03, 2023 | 50.41 | 51.50 | 49.80 | 50.21 | 91,459 | -0.46(-0.90%) |
Aug 02, 2023 | 51.52 | 52.06 | 49.80 | 50.67 | 83,807 | -1.64(-3.14%) |
Aug 01, 2023 | 53.99 | 54.96 | 52.01 | 52.31 | 165,869 | -2.94(-5.32%) |
Jul 31, 2023 | 54.44 | 55.53 | 54.44 | 55.25 | 69,902 | +0.78(+1.44%) |
Jul 28, 2023 | 54.81 | 54.99 | 53.66 | 54.47 | 57,537 | +0.01(+0.02%) |
Jul 27, 2023 | 55.73 | 55.73 | 53.95 | 54.46 | 61,540 | -1.13(-2.03%) |
Jul 26, 2023 | 54.65 | 55.71 | 54.34 | 55.59 | 54,339 | +0.74(+1.35%) |
Jul 25, 2023 | 53.36 | 55.35 | 53.27 | 54.84 | 71,079 | +1.57(+2.96%) |
Jul 24, 2023 | 52.63 | 53.95 | 52.44 | 53.27 | 76,266 | +0.47(+0.88%) |
Jul 21, 2023 | 54.47 | 54.66 | 52.51 | 52.80 | 70,542 | -1.61(-2.97%) |
Jul 20, 2023 | 53.18 | 54.42 | 52.59 | 54.42 | 72,425 | +1.43(+2.69%) |
Jul 19, 2023 | 53.18 | 53.36 | 52.32 | 52.99 | 67,373 | -0.37(-0.69%) |
Jul 18, 2023 | 51.81 | 53.72 | 51.81 | 53.36 | 71,127 | +1.71(+3.32%) |
Jul 17, 2023 | 51.43 | 52.30 | 51.43 | 51.65 | 65,918 | +0.23(+0.44%) |
Jul 14, 2023 | 51.81 | 51.81 | 49.70 | 51.42 | 73,066 | -0.56(-1.09%) |
Jul 13, 2023 | 51.79 | 52.16 | 51.17 | 51.98 | 64,444 | +0.40(+0.77%) |
Jul 12, 2023 | 51.14 | 52.22 | 50.98 | 51.59 | 76,428 | +1.33(+2.64%) |
Jul 11, 2023 | 49.49 | 50.51 | 49.17 | 50.26 | 56,207 | +1.04(+2.11%) |
Jul 10, 2023 | 47.91 | 49.30 | 47.91 | 49.22 | 49,542 | +1.09(+2.26%) |
Jul 07, 2023 | 47.58 | 49.74 | 47.55 | 48.13 | 108,250 | +0.69(+1.46%) |
Jul 06, 2023 | 47.16 | 47.78 | 46.68 | 47.44 | 68,802 | -0.07(-0.15%) |
Jul 05, 2023 | 48.55 | 48.55 | 47.12 | 47.51 | 75,650 | -1.26(-2.58%) |