Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.17 | 43.51 | 42.68 | 42.85 | 368,708 | -0.30(-0.70%) |
Sep 28, 2023 | 43.13 | 43.91 | 43.01 | 43.15 | 414,763 | +0.08(+0.19%) |
Sep 27, 2023 | 42.72 | 43.27 | 42.72 | 43.07 | 305,389 | +0.58(+1.37%) |
Sep 26, 2023 | 42.96 | 43.33 | 42.47 | 42.49 | 315,416 | -0.73(-1.69%) |
Sep 25, 2023 | 42.58 | 43.38 | 43.04 | 43.22 | 243,330 | +0.37(+0.86%) |
Sep 22, 2023 | 42.58 | 43.34 | 42.53 | 42.85 | 374,434 | +0.45(+1.06%) |
Sep 21, 2023 | 43.13 | 43.32 | 42.27 | 42.40 | 290,641 | -0.74(-1.72%) |
Sep 20, 2023 | 43.36 | 44.00 | 42.94 | 43.14 | 354,000 | +0.00(+0.00%) |
Sep 19, 2023 | 42.65 | 43.30 | 42.65 | 43.14 | 280,351 | +0.49(+1.15%) |
Sep 18, 2023 | 43.48 | 43.59 | 42.50 | 42.65 | 306,246 | -0.51(-1.18%) |
Sep 15, 2023 | 43.63 | 44.07 | 42.48 | 43.16 | 2,203,006 | -0.61(-1.39%) |
Sep 14, 2023 | 44.36 | 44.75 | 43.43 | 43.77 | 649,598 | -0.04(-0.09%) |
Sep 13, 2023 | 43.85 | 44.15 | 43.47 | 43.81 | 539,697 | +0.22(+0.50%) |
Sep 12, 2023 | 44.00 | 44.55 | 43.46 | 43.59 | 336,822 | -0.77(-1.74%) |
Sep 11, 2023 | 44.40 | 44.82 | 44.23 | 44.36 | 429,808 | +0.14(+0.32%) |
Sep 08, 2023 | 44.01 | 44.76 | 43.63 | 44.22 | 389,974 | -0.04(-0.09%) |
Sep 07, 2023 | 44.00 | 44.75 | 43.92 | 44.26 | 477,750 | +0.29(+0.66%) |
Sep 06, 2023 | 43.73 | 44.35 | 43.37 | 43.97 | 341,883 | +0.51(+1.17%) |
Sep 05, 2023 | 45.19 | 45.45 | 43.08 | 43.46 | 477,780 | -2.04(-4.48%) |
Sep 01, 2023 | 44.20 | 45.95 | 44.20 | 45.50 | 528,626 | +1.65(+3.76%) |
Aug 31, 2023 | 43.38 | 44.24 | 43.27 | 43.85 | 418,060 | +0.40(+0.92%) |
Aug 30, 2023 | 42.96 | 43.69 | 42.96 | 43.45 | 404,106 | +0.17(+0.39%) |
Aug 29, 2023 | 43.33 | 43.58 | 42.76 | 43.28 | 279,937 | -0.27(-0.62%) |
Aug 28, 2023 | 43.25 | 43.84 | 43.18 | 43.55 | 264,167 | +0.35(+0.81%) |
Aug 25, 2023 | 43.58 | 43.96 | 42.91 | 43.20 | 290,251 | -0.27(-0.62%) |
Aug 24, 2023 | 42.82 | 43.81 | 42.82 | 43.47 | 332,594 | +0.49(+1.14%) |
Aug 23, 2023 | 42.76 | 43.18 | 42.44 | 42.98 | 285,415 | +0.33(+0.77%) |
Aug 22, 2023 | 42.52 | 43.12 | 42.50 | 42.65 | 239,103 | +0.00(+0.00%) |
Aug 21, 2023 | 42.53 | 43.10 | 42.33 | 42.65 | 349,607 | +0.13(+0.31%) |
Aug 18, 2023 | 42.11 | 42.74 | 42.11 | 42.52 | 296,810 | +0.22(+0.52%) |
Aug 17, 2023 | 42.15 | 42.50 | 41.83 | 42.30 | 331,209 | +0.49(+1.17%) |
Aug 16, 2023 | 42.61 | 43.03 | 41.79 | 41.81 | 248,001 | -0.98(-2.29%) |
Aug 15, 2023 | 43.39 | 43.54 | 42.47 | 42.79 | 274,499 | -0.76(-1.75%) |
Aug 14, 2023 | 44.27 | 44.62 | 43.50 | 43.55 | 369,228 | -0.57(-1.29%) |
Aug 11, 2023 | 45.53 | 47.25 | 43.10 | 44.12 | 634,683 | +0.18(+0.41%) |
Aug 10, 2023 | 44.75 | 44.88 | 43.59 | 43.94 | 477,177 | -0.65(-1.46%) |
Aug 09, 2023 | 44.47 | 44.75 | 43.21 | 44.59 | 335,673 | -0.06(-0.13%) |
Aug 08, 2023 | 45.10 | 45.40 | 44.62 | 44.65 | 485,190 | -0.59(-1.30%) |
Aug 07, 2023 | 45.24 | 45.72 | 45.00 | 45.24 | 320,038 | +0.18(+0.40%) |
Aug 04, 2023 | 44.61 | 46.09 | 44.52 | 45.06 | 261,994 | +0.65(+1.46%) |
Aug 03, 2023 | 43.16 | 44.66 | 43.11 | 44.41 | 440,129 | +1.20(+2.78%) |
Aug 02, 2023 | 43.03 | 43.65 | 42.27 | 43.21 | 383,467 | -0.10(-0.23%) |
Aug 01, 2023 | 43.07 | 43.56 | 42.76 | 43.31 | 312,940 | +0.07(+0.16%) |
Jul 31, 2023 | 43.06 | 43.62 | 43.06 | 43.24 | 194,443 | +0.32(+0.75%) |
Jul 28, 2023 | 43.12 | 43.46 | 42.85 | 42.92 | 214,110 | +0.10(+0.23%) |
Jul 27, 2023 | 42.62 | 43.39 | 42.62 | 42.82 | 245,551 | +0.27(+0.63%) |
Jul 26, 2023 | 43.66 | 44.26 | 42.47 | 42.55 | 375,191 | -1.17(-2.68%) |
Jul 25, 2023 | 42.79 | 43.76 | 42.68 | 43.72 | 308,280 | +0.53(+1.23%) |
Jul 24, 2023 | 42.50 | 43.34 | 42.40 | 43.19 | 309,478 | +0.84(+1.98%) |
Jul 21, 2023 | 42.14 | 42.56 | 41.92 | 42.35 | 476,332 | +0.53(+1.27%) |
Jul 20, 2023 | 41.38 | 41.88 | 41.20 | 41.82 | 301,255 | +0.59(+1.43%) |
Jul 19, 2023 | 41.03 | 41.53 | 40.91 | 41.23 | 552,573 | +0.29(+0.71%) |
Jul 18, 2023 | 39.91 | 41.05 | 39.91 | 40.94 | 361,103 | +1.19(+2.99%) |
Jul 17, 2023 | 39.11 | 39.95 | 39.08 | 39.75 | 364,186 | +0.60(+1.53%) |
Jul 14, 2023 | 38.11 | 39.21 | 37.72 | 39.15 | 398,909 | +1.00(+2.62%) |
Jul 13, 2023 | 37.92 | 38.54 | 37.53 | 38.15 | 408,001 | +0.17(+0.45%) |
Jul 12, 2023 | 37.78 | 38.01 | 37.16 | 37.98 | 379,615 | +0.68(+1.82%) |
Jul 11, 2023 | 36.60 | 37.34 | 36.58 | 37.30 | 395,302 | +0.61(+1.66%) |
Jul 10, 2023 | 35.23 | 36.72 | 35.23 | 36.69 | 496,841 | +1.28(+3.61%) |
Jul 07, 2023 | 35.33 | 37.12 | 34.95 | 35.41 | 546,226 | +1.73(+5.14%) |
Jul 06, 2023 | 33.90 | 34.26 | 33.59 | 33.68 | 334,158 | -0.41(-1.20%) |
Jul 05, 2023 | 34.34 | 34.42 | 33.68 | 34.09 | 376,446 | -0.43(-1.25%) |