Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 44.34 | 44.47 | 44.05 | 44.18 | 117,518 | +0.39(+0.90%) |
Sep 28, 2023 | 43.55 | 43.98 | 43.42 | 43.79 | 156,702 | -0.18(-0.41%) |
Sep 27, 2023 | 44.38 | 44.43 | 43.68 | 43.97 | 75,965 | -0.82(-1.83%) |
Sep 26, 2023 | 44.98 | 45.07 | 44.71 | 44.79 | 62,955 | -0.62(-1.37%) |
Sep 25, 2023 | 45.27 | 45.45 | 45.31 | 45.41 | 125,650 | -0.71(-1.54%) |
Sep 22, 2023 | 46.12 | 46.37 | 45.98 | 46.12 | 109,467 | -0.41(-0.88%) |
Sep 21, 2023 | 46.48 | 46.77 | 46.48 | 46.53 | 100,993 | +0.00(+0.00%) |
Sep 20, 2023 | 47.07 | 47.11 | 46.46 | 46.53 | 145,266 | +0.50(+1.09%) |
Sep 19, 2023 | 45.99 | 46.11 | 45.88 | 46.03 | 124,343 | +0.15(+0.32%) |
Sep 18, 2023 | 45.47 | 45.94 | 45.39 | 45.88 | 322,830 | +0.58(+1.29%) |
Sep 15, 2023 | 45.34 | 45.34 | 44.98 | 45.30 | 318,079 | -0.33(-0.72%) |
Sep 14, 2023 | 45.34 | 45.64 | 45.32 | 45.63 | 92,851 | -0.27(-0.59%) |
Sep 13, 2023 | 45.93 | 46.00 | 45.72 | 45.90 | 30,892 | -0.21(-0.46%) |
Sep 12, 2023 | 46.43 | 46.43 | 46.04 | 46.11 | 66,916 | -0.68(-1.45%) |
Sep 11, 2023 | 46.64 | 46.81 | 46.56 | 46.79 | 141,483 | +0.25(+0.54%) |
Sep 08, 2023 | 46.64 | 46.75 | 46.50 | 46.54 | 43,448 | +0.14(+0.30%) |
Sep 07, 2023 | 46.24 | 46.61 | 46.19 | 46.40 | 74,962 | -0.81(-1.72%) |
Sep 06, 2023 | 47.18 | 47.25 | 47.02 | 47.21 | 59,576 | -0.23(-0.48%) |
Sep 05, 2023 | 47.84 | 47.84 | 47.35 | 47.44 | 50,363 | -0.94(-1.94%) |
Sep 01, 2023 | 48.78 | 48.78 | 48.26 | 48.38 | 32,102 | -0.33(-0.68%) |
Aug 31, 2023 | 49.31 | 49.40 | 48.62 | 48.71 | 30,772 | -0.95(-1.91%) |
Aug 30, 2023 | 49.56 | 49.73 | 49.48 | 49.66 | 571,190 | -0.02(-0.04%) |
Aug 29, 2023 | 48.86 | 49.70 | 48.86 | 49.68 | 645,334 | +0.97(+1.99%) |
Aug 28, 2023 | 48.56 | 48.74 | 48.43 | 48.71 | 264,442 | +0.34(+0.70%) |
Aug 25, 2023 | 48.43 | 48.58 | 48.10 | 48.37 | 369,876 | +0.52(+1.09%) |
Aug 24, 2023 | 48.06 | 48.17 | 47.82 | 47.85 | 32,084 | -0.41(-0.85%) |
Aug 23, 2023 | 48.35 | 48.45 | 48.14 | 48.26 | 40,719 | -0.05(-0.10%) |
Aug 22, 2023 | 48.53 | 48.59 | 48.25 | 48.31 | 46,376 | -0.13(-0.27%) |
Aug 21, 2023 | 48.52 | 48.54 | 48.23 | 48.44 | 49,590 | +0.02(+0.04%) |
Aug 18, 2023 | 48.24 | 48.53 | 47.90 | 48.42 | 196,240 | +0.07(+0.14%) |
Aug 17, 2023 | 48.96 | 48.99 | 48.32 | 48.35 | 147,963 | -0.59(-1.22%) |
Aug 16, 2023 | 49.04 | 49.30 | 48.89 | 48.95 | 34,645 | -0.30(-0.62%) |
Aug 15, 2023 | 49.70 | 49.70 | 49.13 | 49.25 | 86,210 | -0.28(-0.57%) |
Aug 14, 2023 | 49.31 | 49.66 | 49.31 | 49.53 | 58,800 | +0.25(+0.51%) |
Aug 11, 2023 | 49.56 | 49.57 | 49.19 | 49.28 | 41,756 | -0.24(-0.49%) |
Aug 10, 2023 | 49.63 | 49.91 | 49.48 | 49.52 | 367,948 | -0.15(-0.30%) |
Aug 09, 2023 | 49.62 | 49.71 | 49.50 | 49.67 | 73,099 | +0.20(+0.40%) |
Aug 08, 2023 | 49.24 | 49.47 | 49.15 | 49.47 | 73,011 | -0.01(-0.02%) |
Aug 07, 2023 | 49.46 | 49.64 | 49.41 | 49.48 | 40,675 | +0.09(+0.18%) |
Aug 04, 2023 | 49.68 | 49.75 | 49.35 | 49.39 | 37,590 | -0.04(-0.08%) |
Aug 03, 2023 | 49.22 | 49.45 | 49.11 | 49.43 | 88,248 | +0.53(+1.08%) |
Aug 02, 2023 | 49.74 | 49.74 | 48.86 | 48.90 | 85,184 | +0.20(+0.41%) |
Aug 01, 2023 | 49.24 | 49.24 | 48.59 | 48.70 | 314,124 | -0.34(-0.69%) |
Jul 31, 2023 | 49.43 | 49.94 | 48.95 | 49.04 | 64,078 | -4.21(-7.91%) |
Jul 28, 2023 | 53.46 | 53.60 | 53.25 | 53.25 | 15,523 | -0.14(-0.26%) |
Jul 27, 2023 | 54.52 | 54.55 | 53.39 | 53.39 | 87,165 | -1.13(-2.07%) |
Jul 26, 2023 | 54.09 | 54.60 | 53.99 | 54.52 | 21,395 | +0.48(+0.89%) |
Jul 25, 2023 | 54.25 | 54.37 | 54.04 | 54.04 | 55,004 | -0.37(-0.68%) |
Jul 24, 2023 | 54.13 | 54.56 | 54.13 | 54.41 | 34,845 | -0.71(-1.29%) |
Jul 21, 2023 | 54.71 | 55.15 | 54.62 | 55.12 | 269,199 | +0.75(+1.38%) |
Jul 20, 2023 | 54.33 | 54.55 | 54.28 | 54.37 | 478,877 | -0.53(-0.96%) |
Jul 19, 2023 | 54.74 | 54.92 | 54.67 | 54.90 | 342,833 | +0.21(+0.37%) |
Jul 18, 2023 | 54.58 | 54.95 | 54.57 | 54.69 | 41,954 | +0.29(+0.53%) |
Jul 17, 2023 | 54.44 | 54.44 | 54.15 | 54.40 | 36,540 | -0.22(-0.40%) |
Jul 14, 2023 | 54.70 | 54.80 | 54.48 | 54.62 | 42,763 | +0.76(+1.41%) |
Jul 13, 2023 | 53.68 | 53.86 | 53.53 | 53.86 | 24,558 | +0.95(+1.80%) |
Jul 12, 2023 | 52.11 | 52.92 | 52.11 | 52.91 | 25,025 | +1.13(+2.18%) |
Jul 11, 2023 | 51.88 | 51.88 | 51.53 | 51.78 | 47,096 | +0.06(+0.12%) |
Jul 10, 2023 | 52.07 | 52.07 | 51.56 | 51.72 | 52,355 | -0.13(-0.25%) |
Jul 07, 2023 | 51.66 | 52.00 | 51.56 | 51.85 | 30,274 | +0.42(+0.82%) |
Jul 06, 2023 | 51.25 | 51.43 | 50.88 | 51.43 | 48,981 | -0.37(-0.71%) |
Jul 05, 2023 | 52.06 | 52.10 | 51.57 | 51.80 | 57,888 | -0.69(-1.31%) |