Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.66 | 47.28 | 45.24 | 45.75 | 471,695 | -0.50(-1.08%) |
Sep 28, 2023 | 44.91 | 46.46 | 44.70 | 46.25 | 456,456 | +1.18(+2.62%) |
Sep 27, 2023 | 44.52 | 45.28 | 44.28 | 45.07 | 532,674 | +0.93(+2.11%) |
Sep 26, 2023 | 45.18 | 46.01 | 44.11 | 44.14 | 596,613 | -1.47(-3.22%) |
Sep 25, 2023 | 43.69 | 46.18 | 45.57 | 45.61 | 818,412 | +1.58(+3.59%) |
Sep 22, 2023 | 43.95 | 44.69 | 43.62 | 44.03 | 504,417 | +0.18(+0.41%) |
Sep 21, 2023 | 44.05 | 44.41 | 43.25 | 43.85 | 387,948 | -0.74(-1.66%) |
Sep 20, 2023 | 44.80 | 46.09 | 44.57 | 44.59 | 458,093 | +0.09(+0.20%) |
Sep 19, 2023 | 44.22 | 44.73 | 44.01 | 44.50 | 382,695 | +0.03(+0.07%) |
Sep 18, 2023 | 44.35 | 45.08 | 44.27 | 44.47 | 494,819 | -0.54(-1.20%) |
Sep 15, 2023 | 44.81 | 45.10 | 44.32 | 45.01 | 574,632 | -0.19(-0.42%) |
Sep 14, 2023 | 44.56 | 45.82 | 44.56 | 45.20 | 404,776 | +0.95(+2.15%) |
Sep 13, 2023 | 44.79 | 45.59 | 43.81 | 44.25 | 684,813 | -0.76(-1.69%) |
Sep 12, 2023 | 46.32 | 47.14 | 44.98 | 45.01 | 379,202 | -1.83(-3.91%) |
Sep 11, 2023 | 47.58 | 48.37 | 46.82 | 46.84 | 508,175 | -0.10(-0.21%) |
Sep 08, 2023 | 46.58 | 47.22 | 46.10 | 46.94 | 429,054 | +0.32(+0.69%) |
Sep 07, 2023 | 45.10 | 46.99 | 44.47 | 46.62 | 631,060 | +1.02(+2.24%) |
Sep 06, 2023 | 46.49 | 47.40 | 45.05 | 45.60 | 713,261 | -0.62(-1.34%) |
Sep 05, 2023 | 48.59 | 48.74 | 45.53 | 46.22 | 1,029,059 | -2.73(-5.58%) |
Sep 01, 2023 | 47.88 | 49.60 | 47.88 | 48.95 | 849,331 | +1.36(+2.86%) |
Aug 31, 2023 | 47.39 | 47.74 | 46.69 | 47.59 | 1,260,828 | +0.11(+0.23%) |
Aug 30, 2023 | 46.54 | 48.65 | 46.54 | 47.48 | 793,468 | +0.98(+2.11%) |
Aug 29, 2023 | 46.50 | 47.64 | 46.08 | 46.50 | 644,038 | -0.31(-0.66%) |
Aug 28, 2023 | 45.15 | 47.18 | 45.15 | 46.81 | 869,506 | +1.59(+3.52%) |
Aug 25, 2023 | 44.99 | 45.68 | 43.75 | 45.22 | 528,050 | +0.37(+0.82%) |
Aug 24, 2023 | 46.30 | 46.60 | 44.64 | 44.85 | 629,084 | -1.44(-3.11%) |
Aug 23, 2023 | 44.87 | 46.64 | 44.10 | 46.29 | 913,967 | +1.73(+3.88%) |
Aug 22, 2023 | 43.00 | 44.80 | 42.77 | 44.56 | 1,007,173 | +1.69(+3.94%) |
Aug 21, 2023 | 41.65 | 43.32 | 41.65 | 42.87 | 809,583 | +1.58(+3.83%) |
Aug 18, 2023 | 40.21 | 41.37 | 39.58 | 41.29 | 1,075,050 | +0.44(+1.08%) |
Aug 17, 2023 | 43.85 | 44.24 | 40.84 | 40.85 | 898,077 | -2.94(-6.71%) |
Aug 16, 2023 | 44.50 | 44.62 | 43.66 | 43.79 | 561,100 | -0.37(-0.84%) |
Aug 15, 2023 | 46.00 | 46.11 | 43.96 | 44.16 | 588,726 | -2.06(-4.46%) |
Aug 14, 2023 | 46.10 | 46.34 | 45.22 | 46.22 | 430,630 | -0.03(-0.06%) |
Aug 11, 2023 | 45.70 | 46.48 | 45.58 | 46.25 | 569,108 | +0.09(+0.19%) |
Aug 10, 2023 | 46.78 | 46.95 | 45.24 | 46.16 | 804,662 | -0.70(-1.49%) |
Aug 09, 2023 | 46.56 | 47.48 | 45.92 | 46.86 | 1,077,826 | +1.03(+2.25%) |
Aug 08, 2023 | 43.87 | 45.99 | 43.07 | 45.83 | 859,177 | +1.63(+3.69%) |
Aug 07, 2023 | 45.00 | 45.03 | 43.75 | 44.20 | 742,593 | -0.30(-0.67%) |
Aug 04, 2023 | 43.02 | 44.96 | 42.15 | 44.50 | 1,034,494 | +1.26(+2.91%) |
Aug 03, 2023 | 41.95 | 45.67 | 40.10 | 43.24 | 1,630,720 | +5.06(+13.25%) |
Aug 02, 2023 | 37.65 | 38.45 | 37.34 | 38.18 | 664,841 | +0.11(+0.29%) |
Aug 01, 2023 | 37.10 | 38.34 | 36.62 | 38.07 | 615,071 | +0.51(+1.36%) |
Jul 31, 2023 | 36.09 | 37.58 | 35.93 | 37.56 | 499,302 | +1.56(+4.33%) |
Jul 28, 2023 | 35.75 | 36.38 | 35.49 | 36.00 | 647,834 | +0.61(+1.72%) |
Jul 27, 2023 | 36.04 | 36.22 | 35.12 | 35.39 | 441,561 | -0.54(-1.50%) |
Jul 26, 2023 | 35.95 | 36.70 | 35.62 | 35.93 | 388,229 | -0.19(-0.53%) |
Jul 25, 2023 | 36.11 | 36.48 | 35.88 | 36.12 | 496,426 | +0.48(+1.35%) |
Jul 24, 2023 | 36.60 | 36.92 | 35.62 | 35.64 | 408,518 | -0.99(-2.70%) |
Jul 21, 2023 | 36.92 | 37.10 | 36.14 | 36.63 | 532,659 | +0.11(+0.30%) |
Jul 20, 2023 | 37.44 | 37.49 | 36.27 | 36.52 | 387,908 | -0.82(-2.20%) |
Jul 19, 2023 | 38.00 | 38.09 | 36.76 | 37.34 | 707,631 | -0.63(-1.66%) |
Jul 18, 2023 | 37.21 | 37.97 | 37.21 | 37.97 | 1,005,379 | +0.78(+2.10%) |
Jul 17, 2023 | 37.41 | 37.98 | 36.55 | 37.19 | 701,437 | -0.50(-1.33%) |
Jul 14, 2023 | 36.72 | 37.74 | 36.51 | 37.69 | 1,018,338 | +1.02(+2.78%) |
Jul 13, 2023 | 35.41 | 36.77 | 34.91 | 36.67 | 819,872 | +1.28(+3.62%) |
Jul 12, 2023 | 33.80 | 35.97 | 33.80 | 35.39 | 978,629 | +2.42(+7.34%) |
Jul 11, 2023 | 33.00 | 33.18 | 32.46 | 32.97 | 438,599 | +0.07(+0.21%) |
Jul 10, 2023 | 32.77 | 33.33 | 32.59 | 32.90 | 332,004 | +0.13(+0.40%) |
Jul 07, 2023 | 32.57 | 33.54 | 32.57 | 32.77 | 308,449 | +0.16(+0.49%) |
Jul 06, 2023 | 32.95 | 33.19 | 32.17 | 32.61 | 295,585 | -0.52(-1.57%) |
Jul 05, 2023 | 34.26 | 34.42 | 32.87 | 33.13 | 375,053 | -1.48(-4.28%) |