Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.98 | 43.98 | 43.16 | 43.51 | 77,529 | -0.15(-0.34%) |
Sep 28, 2023 | 43.22 | 43.95 | 42.60 | 43.66 | 55,707 | +0.36(+0.83%) |
Sep 27, 2023 | 42.46 | 43.32 | 42.46 | 43.30 | 50,207 | +0.98(+2.32%) |
Sep 26, 2023 | 42.93 | 43.36 | 42.31 | 42.32 | 65,549 | -1.04(-2.40%) |
Sep 25, 2023 | 42.63 | 43.45 | 43.21 | 43.36 | 46,520 | +0.41(+0.95%) |
Sep 22, 2023 | 43.97 | 44.80 | 42.95 | 42.95 | 37,440 | -1.06(-2.41%) |
Sep 21, 2023 | 44.19 | 44.47 | 43.84 | 44.01 | 57,909 | -0.40(-0.90%) |
Sep 20, 2023 | 45.39 | 45.57 | 44.38 | 44.41 | 42,693 | -0.67(-1.49%) |
Sep 19, 2023 | 45.30 | 45.53 | 45.02 | 45.08 | 38,538 | -0.39(-0.86%) |
Sep 18, 2023 | 45.03 | 45.49 | 44.52 | 45.47 | 62,902 | +0.43(+0.95%) |
Sep 15, 2023 | 44.83 | 45.38 | 44.21 | 45.04 | 780,519 | +0.15(+0.33%) |
Sep 14, 2023 | 43.40 | 45.23 | 43.40 | 44.89 | 127,138 | +1.86(+4.32%) |
Sep 13, 2023 | 43.82 | 44.37 | 42.97 | 43.03 | 75,531 | -0.83(-1.89%) |
Sep 12, 2023 | 43.26 | 43.97 | 43.26 | 43.86 | 84,614 | +0.54(+1.25%) |
Sep 11, 2023 | 43.75 | 43.77 | 42.93 | 43.32 | 204,725 | -0.05(-0.12%) |
Sep 08, 2023 | 44.58 | 44.58 | 43.37 | 43.37 | 62,502 | -1.10(-2.47%) |
Sep 07, 2023 | 45.06 | 45.24 | 44.19 | 44.47 | 86,304 | -0.50(-1.11%) |
Sep 06, 2023 | 45.06 | 45.48 | 44.73 | 44.97 | 49,493 | +0.09(+0.20%) |
Sep 05, 2023 | 45.25 | 45.50 | 44.82 | 44.88 | 82,201 | -0.46(-1.01%) |
Sep 01, 2023 | 45.75 | 46.17 | 45.25 | 45.34 | 65,468 | -0.13(-0.29%) |
Aug 31, 2023 | 44.97 | 45.95 | 44.97 | 45.47 | 51,700 | +0.66(+1.47%) |
Aug 30, 2023 | 44.60 | 45.39 | 44.60 | 44.81 | 44,542 | +0.03(+0.07%) |
Aug 29, 2023 | 44.83 | 45.28 | 44.46 | 44.78 | 45,833 | +0.13(+0.29%) |
Aug 28, 2023 | 44.44 | 45.36 | 44.44 | 44.65 | 52,650 | +0.41(+0.93%) |
Aug 25, 2023 | 45.00 | 45.00 | 43.94 | 44.24 | 56,305 | -0.66(-1.47%) |
Aug 24, 2023 | 45.27 | 45.72 | 44.57 | 44.90 | 67,758 | -0.59(-1.30%) |
Aug 23, 2023 | 44.74 | 45.55 | 44.72 | 45.49 | 63,230 | +0.52(+1.16%) |
Aug 22, 2023 | 44.42 | 45.08 | 44.15 | 44.97 | 43,830 | +0.68(+1.54%) |
Aug 21, 2023 | 43.94 | 44.54 | 43.74 | 44.29 | 74,334 | +0.43(+0.98%) |
Aug 18, 2023 | 43.74 | 44.25 | 43.74 | 43.86 | 88,379 | -0.11(-0.25%) |
Aug 17, 2023 | 44.25 | 44.59 | 43.65 | 43.97 | 66,802 | -0.33(-0.74%) |
Aug 16, 2023 | 44.18 | 44.86 | 44.18 | 44.30 | 55,546 | +0.18(+0.41%) |
Aug 15, 2023 | 44.70 | 44.70 | 43.64 | 44.12 | 40,545 | -0.94(-2.09%) |
Aug 14, 2023 | 45.36 | 46.03 | 44.81 | 45.06 | 53,600 | -0.70(-1.53%) |
Aug 11, 2023 | 44.71 | 45.78 | 44.71 | 45.76 | 76,230 | +0.76(+1.69%) |
Aug 10, 2023 | 44.73 | 45.09 | 44.55 | 45.00 | 56,788 | +0.40(+0.90%) |
Aug 09, 2023 | 44.20 | 44.72 | 43.64 | 44.60 | 78,615 | +0.46(+1.04%) |
Aug 08, 2023 | 43.54 | 44.73 | 43.48 | 44.14 | 64,254 | +0.05(+0.11%) |
Aug 07, 2023 | 44.00 | 44.82 | 43.33 | 44.09 | 79,688 | +0.01(+0.02%) |
Aug 04, 2023 | 44.88 | 45.25 | 43.95 | 44.08 | 87,892 | -0.19(-0.43%) |
Aug 03, 2023 | 46.20 | 47.86 | 44.01 | 44.27 | 167,457 | -3.84(-7.98%) |
Aug 02, 2023 | 48.29 | 49.19 | 48.01 | 48.11 | 59,152 | -0.57(-1.17%) |
Aug 01, 2023 | 50.00 | 50.28 | 48.66 | 48.68 | 78,997 | -1.46(-2.91%) |
Jul 31, 2023 | 49.18 | 50.35 | 49.18 | 50.14 | 100,369 | +1.20(+2.45%) |
Jul 28, 2023 | 48.87 | 49.20 | 48.73 | 48.94 | 82,154 | +0.40(+0.82%) |
Jul 27, 2023 | 48.92 | 49.29 | 48.35 | 48.54 | 93,114 | -0.34(-0.70%) |
Jul 26, 2023 | 47.66 | 49.05 | 47.66 | 48.88 | 69,951 | +0.88(+1.83%) |
Jul 25, 2023 | 48.33 | 48.33 | 47.33 | 48.00 | 39,219 | -0.63(-1.30%) |
Jul 24, 2023 | 49.53 | 49.97 | 48.55 | 48.63 | 55,950 | -1.10(-2.21%) |
Jul 21, 2023 | 49.83 | 49.88 | 49.37 | 49.73 | 149,545 | -0.10(-0.20%) |
Jul 20, 2023 | 48.77 | 49.91 | 48.62 | 49.83 | 77,337 | +1.28(+2.64%) |
Jul 19, 2023 | 47.08 | 48.61 | 47.08 | 48.55 | 157,521 | +1.40(+2.97%) |
Jul 18, 2023 | 46.94 | 47.33 | 46.56 | 47.15 | 44,637 | +0.15(+0.32%) |
Jul 17, 2023 | 46.30 | 47.17 | 46.12 | 47.00 | 113,047 | +0.54(+1.16%) |
Jul 14, 2023 | 46.48 | 46.64 | 45.47 | 46.46 | 81,392 | -0.19(-0.41%) |
Jul 13, 2023 | 46.51 | 47.05 | 46.22 | 46.65 | 58,552 | +0.04(+0.09%) |
Jul 12, 2023 | 47.05 | 47.19 | 46.21 | 46.61 | 61,191 | -0.01(-0.02%) |
Jul 11, 2023 | 46.10 | 46.85 | 45.84 | 46.62 | 85,668 | +0.34(+0.73%) |
Jul 10, 2023 | 44.99 | 46.32 | 44.99 | 46.28 | 86,297 | +1.11(+2.46%) |
Jul 07, 2023 | 44.44 | 45.43 | 44.44 | 45.17 | 112,569 | +0.82(+1.85%) |
Jul 06, 2023 | 43.94 | 45.09 | 43.52 | 44.35 | 110,227 | +0.95(+2.19%) |
Jul 05, 2023 | 43.86 | 43.86 | 43.33 | 43.40 | 53,024 | -0.47(-1.07%) |