Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.29 | 43.29 | 42.75 | 42.92 | 113,254 | -0.06(-0.14%) |
Sep 28, 2023 | 42.76 | 43.43 | 42.71 | 42.98 | 51,140 | +0.32(+0.75%) |
Sep 27, 2023 | 42.61 | 43.33 | 42.39 | 42.66 | 49,435 | +0.01(+0.02%) |
Sep 26, 2023 | 42.78 | 42.93 | 41.99 | 42.65 | 61,640 | -0.15(-0.35%) |
Sep 25, 2023 | 41.70 | 43.34 | 42.73 | 42.80 | 72,856 | +1.03(+2.47%) |
Sep 22, 2023 | 41.66 | 41.89 | 41.44 | 41.77 | 114,709 | -0.09(-0.22%) |
Sep 21, 2023 | 42.13 | 42.48 | 41.47 | 41.86 | 58,734 | -0.65(-1.53%) |
Sep 20, 2023 | 42.80 | 43.04 | 42.40 | 42.51 | 42,355 | -0.19(-0.44%) |
Sep 19, 2023 | 42.98 | 43.17 | 42.58 | 42.70 | 66,918 | -0.39(-0.91%) |
Sep 18, 2023 | 42.72 | 43.10 | 42.31 | 43.09 | 38,109 | +0.59(+1.39%) |
Sep 15, 2023 | 42.51 | 42.60 | 41.97 | 42.50 | 187,020 | -0.11(-0.26%) |
Sep 14, 2023 | 41.61 | 42.63 | 41.55 | 42.61 | 46,028 | +1.00(+2.40%) |
Sep 13, 2023 | 42.26 | 42.26 | 41.44 | 41.61 | 36,751 | -0.31(-0.74%) |
Sep 12, 2023 | 41.57 | 41.92 | 41.36 | 41.92 | 25,979 | +0.20(+0.48%) |
Sep 11, 2023 | 42.09 | 42.15 | 41.32 | 41.72 | 37,492 | -0.24(-0.57%) |
Sep 08, 2023 | 40.79 | 42.03 | 40.37 | 41.96 | 53,646 | +1.08(+2.64%) |
Sep 07, 2023 | 41.00 | 41.19 | 40.43 | 40.88 | 86,556 | -0.10(-0.24%) |
Sep 06, 2023 | 41.33 | 41.90 | 40.87 | 40.98 | 57,083 | -0.16(-0.39%) |
Sep 05, 2023 | 41.55 | 41.59 | 40.72 | 41.14 | 108,743 | -0.78(-1.86%) |
Sep 01, 2023 | 42.92 | 43.00 | 41.70 | 41.92 | 78,650 | -0.75(-1.76%) |
Aug 31, 2023 | 43.40 | 43.88 | 42.56 | 42.67 | 84,310 | -0.73(-1.68%) |
Aug 30, 2023 | 44.33 | 44.44 | 43.23 | 43.40 | 69,606 | -1.01(-2.27%) |
Aug 29, 2023 | 44.54 | 44.84 | 44.25 | 44.41 | 47,273 | +0.12(+0.27%) |
Aug 28, 2023 | 44.59 | 44.89 | 44.10 | 44.29 | 27,993 | -0.25(-0.56%) |
Aug 25, 2023 | 44.70 | 45.09 | 44.38 | 44.54 | 26,193 | -0.12(-0.27%) |
Aug 24, 2023 | 44.84 | 44.98 | 44.24 | 44.66 | 17,828 | -0.34(-0.76%) |
Aug 23, 2023 | 44.62 | 45.17 | 44.62 | 45.00 | 18,817 | +0.41(+0.92%) |
Aug 22, 2023 | 44.74 | 44.79 | 43.58 | 44.59 | 30,240 | -0.03(-0.07%) |
Aug 21, 2023 | 45.00 | 45.16 | 44.31 | 44.62 | 38,194 | -0.45(-1.00%) |
Aug 18, 2023 | 44.74 | 45.26 | 44.74 | 45.07 | 33,903 | +0.00(+0.00%) |
Aug 17, 2023 | 45.64 | 45.94 | 45.01 | 45.07 | 29,279 | -0.49(-1.08%) |
Aug 16, 2023 | 46.13 | 46.50 | 45.49 | 45.56 | 31,127 | -0.99(-2.13%) |
Aug 15, 2023 | 46.46 | 46.99 | 46.30 | 46.55 | 22,242 | -0.20(-0.43%) |
Aug 14, 2023 | 46.40 | 46.96 | 46.22 | 46.75 | 18,356 | +0.10(+0.21%) |
Aug 11, 2023 | 45.72 | 46.78 | 45.64 | 46.65 | 28,432 | +0.75(+1.63%) |
Aug 10, 2023 | 46.04 | 46.77 | 45.48 | 45.90 | 57,654 | -0.13(-0.28%) |
Aug 09, 2023 | 46.38 | 46.38 | 45.39 | 46.03 | 47,825 | -0.74(-1.58%) |
Aug 08, 2023 | 47.47 | 47.21 | 46.54 | 46.77 | 41,829 | -1.10(-2.30%) |
Aug 07, 2023 | 48.20 | 48.30 | 47.36 | 47.87 | 32,198 | -0.49(-1.01%) |
Aug 04, 2023 | 48.03 | 48.76 | 48.01 | 48.36 | 45,752 | +0.21(+0.44%) |
Aug 03, 2023 | 46.94 | 48.34 | 46.78 | 48.15 | 58,643 | +1.01(+2.14%) |
Aug 02, 2023 | 47.40 | 47.79 | 47.10 | 47.14 | 55,035 | -0.44(-0.92%) |
Aug 01, 2023 | 47.32 | 47.76 | 46.86 | 47.58 | 51,363 | -0.07(-0.15%) |
Jul 31, 2023 | 46.39 | 47.73 | 46.39 | 47.65 | 70,550 | +1.19(+2.56%) |
Jul 28, 2023 | 45.62 | 46.50 | 45.60 | 46.46 | 64,011 | +0.74(+1.62%) |
Jul 27, 2023 | 45.77 | 46.11 | 45.53 | 45.72 | 60,124 | +0.06(+0.13%) |
Jul 26, 2023 | 45.21 | 45.91 | 45.18 | 45.66 | 41,910 | +0.61(+1.35%) |
Jul 25, 2023 | 45.01 | 45.42 | 44.88 | 45.05 | 32,453 | -0.18(-0.40%) |
Jul 24, 2023 | 44.99 | 45.35 | 44.43 | 45.23 | 58,710 | +0.50(+1.12%) |
Jul 21, 2023 | 45.68 | 45.68 | 44.69 | 44.73 | 74,256 | -0.57(-1.26%) |
Jul 20, 2023 | 46.22 | 46.57 | 44.33 | 45.30 | 59,802 | -0.76(-1.65%) |
Jul 19, 2023 | 45.52 | 46.33 | 45.51 | 46.06 | 71,942 | +0.63(+1.39%) |
Jul 18, 2023 | 44.91 | 45.60 | 44.50 | 45.43 | 67,855 | +0.33(+0.73%) |
Jul 17, 2023 | 45.00 | 45.73 | 44.92 | 45.10 | 42,870 | +0.10(+0.22%) |
Jul 14, 2023 | 44.86 | 45.21 | 44.03 | 45.00 | 39,729 | +0.11(+0.25%) |
Jul 13, 2023 | 45.34 | 45.66 | 44.52 | 44.89 | 52,291 | -0.23(-0.51%) |
Jul 12, 2023 | 45.40 | 45.41 | 44.64 | 45.12 | 121,683 | +0.36(+0.80%) |
Jul 11, 2023 | 44.03 | 44.85 | 43.73 | 44.76 | 51,525 | +1.05(+2.40%) |
Jul 10, 2023 | 43.23 | 43.97 | 43.02 | 43.71 | 64,908 | +0.32(+0.74%) |
Jul 07, 2023 | 43.38 | 43.72 | 42.87 | 43.39 | 73,451 | -0.07(-0.16%) |
Jul 06, 2023 | 43.18 | 43.62 | 42.88 | 43.46 | 65,016 | -0.04(-0.09%) |
Jul 05, 2023 | 44.10 | 44.10 | 43.10 | 43.50 | 86,014 | -0.75(-1.69%) |