Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 44.49 | 44.77 | 44.06 | 44.25 | 143,361 | +0.14(+0.32%) |
Sep 28, 2023 | 43.41 | 44.39 | 43.32 | 44.11 | 145,418 | +0.46(+1.05%) |
Sep 27, 2023 | 43.59 | 43.83 | 43.20 | 43.66 | 206,997 | +0.40(+0.92%) |
Sep 26, 2023 | 43.66 | 43.73 | 43.20 | 43.26 | 139,704 | -0.66(-1.50%) |
Sep 25, 2023 | 43.47 | 43.93 | 43.73 | 43.91 | 297,652 | +0.18(+0.41%) |
Sep 22, 2023 | 43.84 | 44.13 | 43.70 | 43.73 | 198,449 | +0.09(+0.21%) |
Sep 21, 2023 | 44.24 | 44.41 | 43.65 | 43.65 | 230,351 | -0.90(-2.02%) |
Sep 20, 2023 | 45.27 | 45.46 | 44.54 | 44.54 | 191,192 | -0.54(-1.20%) |
Sep 19, 2023 | 45.15 | 45.23 | 44.82 | 45.08 | 230,793 | -0.24(-0.53%) |
Sep 18, 2023 | 45.19 | 45.53 | 45.19 | 45.32 | 163,785 | +0.04(+0.09%) |
Sep 15, 2023 | 45.84 | 45.88 | 45.20 | 45.28 | 291,958 | -0.84(-1.83%) |
Sep 14, 2023 | 46.02 | 46.23 | 45.71 | 46.13 | 99,890 | +0.42(+0.93%) |
Sep 13, 2023 | 45.73 | 45.98 | 45.57 | 45.70 | 151,620 | -0.05(-0.11%) |
Sep 12, 2023 | 45.90 | 46.39 | 45.75 | 45.75 | 142,474 | -0.44(-0.95%) |
Sep 11, 2023 | 46.25 | 46.34 | 45.92 | 46.19 | 235,259 | +0.20(+0.43%) |
Sep 08, 2023 | 46.11 | 46.18 | 45.85 | 45.99 | 308,437 | +0.05(+0.11%) |
Sep 07, 2023 | 45.95 | 46.07 | 45.34 | 45.94 | 175,400 | -0.47(-1.01%) |
Sep 06, 2023 | 46.52 | 46.79 | 46.17 | 46.41 | 176,788 | -0.37(-0.79%) |
Sep 05, 2023 | 47.13 | 47.13 | 46.63 | 46.78 | 87,510 | -0.29(-0.62%) |
Sep 01, 2023 | 47.25 | 47.32 | 46.99 | 47.07 | 73,538 | +0.15(+0.32%) |
Aug 31, 2023 | 46.76 | 47.20 | 46.76 | 46.92 | 142,595 | +0.03(+0.06%) |
Aug 30, 2023 | 46.71 | 46.93 | 46.48 | 46.89 | 87,155 | +0.20(+0.43%) |
Aug 29, 2023 | 45.96 | 46.70 | 45.82 | 46.69 | 133,803 | +0.83(+1.81%) |
Aug 28, 2023 | 45.66 | 46.04 | 45.66 | 45.86 | 75,192 | +0.38(+0.83%) |
Aug 25, 2023 | 45.31 | 45.72 | 44.98 | 45.48 | 71,590 | +0.17(+0.37%) |
Aug 24, 2023 | 46.12 | 46.32 | 45.27 | 45.31 | 154,203 | -0.66(-1.43%) |
Aug 23, 2023 | 45.36 | 46.10 | 45.36 | 45.97 | 133,986 | +0.50(+1.10%) |
Aug 22, 2023 | 45.77 | 45.87 | 45.39 | 45.47 | 135,654 | -0.22(-0.48%) |
Aug 21, 2023 | 45.59 | 45.75 | 45.27 | 45.69 | 124,573 | +0.32(+0.70%) |
Aug 18, 2023 | 45.07 | 45.58 | 44.90 | 45.37 | 131,722 | +0.07(+0.15%) |
Aug 17, 2023 | 45.91 | 46.02 | 45.30 | 45.30 | 146,092 | -0.57(-1.24%) |
Aug 16, 2023 | 46.37 | 46.48 | 45.84 | 45.87 | 147,449 | -0.46(-0.99%) |
Aug 15, 2023 | 46.69 | 46.77 | 46.31 | 46.33 | 240,271 | -0.70(-1.49%) |
Aug 14, 2023 | 46.56 | 47.04 | 46.49 | 47.03 | 87,201 | +0.34(+0.74%) |
Aug 11, 2023 | 46.73 | 46.90 | 46.58 | 46.69 | 193,875 | -0.23(-0.50%) |
Aug 10, 2023 | 47.15 | 47.64 | 46.71 | 46.92 | 407,685 | +0.02(+0.04%) |
Aug 09, 2023 | 47.32 | 47.38 | 46.89 | 46.90 | 406,355 | -0.48(-1.01%) |
Aug 08, 2023 | 47.30 | 47.41 | 46.89 | 47.38 | 117,148 | -0.45(-0.94%) |
Aug 07, 2023 | 47.45 | 47.87 | 47.45 | 47.83 | 117,972 | +0.33(+0.69%) |
Aug 04, 2023 | 47.83 | 48.08 | 47.41 | 47.50 | 217,968 | +0.07(+0.15%) |
Aug 03, 2023 | 47.47 | 47.74 | 47.29 | 47.43 | 334,215 | -0.38(-0.80%) |
Aug 02, 2023 | 48.22 | 48.24 | 47.71 | 47.81 | 177,116 | -0.78(-1.60%) |
Aug 01, 2023 | 48.40 | 48.68 | 48.40 | 48.59 | 137,712 | -0.16(-0.33%) |
Jul 31, 2023 | 48.63 | 48.88 | 48.59 | 48.75 | 156,096 | +0.18(+0.37%) |
Jul 28, 2023 | 48.32 | 48.61 | 48.30 | 48.57 | 487,028 | +0.64(+1.34%) |
Jul 27, 2023 | 48.53 | 48.64 | 47.75 | 47.93 | 151,963 | -0.12(-0.25%) |
Jul 26, 2023 | 47.98 | 48.16 | 47.73 | 48.05 | 116,122 | +0.06(+0.13%) |
Jul 25, 2023 | 47.77 | 48.19 | 47.77 | 47.99 | 156,906 | +0.12(+0.25%) |
Jul 24, 2023 | 47.87 | 48.14 | 47.72 | 47.87 | 89,676 | -0.01(-0.02%) |
Jul 21, 2023 | 48.08 | 48.22 | 47.80 | 47.88 | 93,725 | +0.12(+0.25%) |
Jul 20, 2023 | 48.49 | 48.49 | 47.76 | 47.76 | 125,362 | -0.86(-1.77%) |
Jul 19, 2023 | 48.53 | 48.71 | 48.42 | 48.62 | 130,576 | +0.18(+0.37%) |
Jul 18, 2023 | 48.20 | 48.52 | 48.14 | 48.44 | 418,606 | +0.32(+0.66%) |
Jul 17, 2023 | 47.61 | 48.26 | 47.61 | 48.12 | 173,803 | +0.35(+0.73%) |
Jul 14, 2023 | 48.19 | 48.19 | 47.67 | 47.77 | 115,751 | -0.39(-0.81%) |
Jul 13, 2023 | 47.78 | 48.22 | 47.78 | 48.16 | 140,491 | +0.51(+1.07%) |
Jul 12, 2023 | 47.64 | 47.81 | 47.48 | 47.65 | 180,445 | +0.39(+0.82%) |
Jul 11, 2023 | 46.84 | 47.34 | 46.84 | 47.26 | 150,475 | +0.45(+0.96%) |
Jul 10, 2023 | 46.31 | 46.81 | 46.21 | 46.81 | 99,684 | +0.60(+1.30%) |
Jul 07, 2023 | 45.97 | 46.68 | 45.97 | 46.21 | 288,884 | +0.15(+0.33%) |
Jul 06, 2023 | 46.12 | 46.18 | 45.78 | 46.06 | 130,925 | -0.57(-1.22%) |
Jul 05, 2023 | 46.70 | 46.78 | 46.57 | 46.63 | 134,025 | -0.36(-0.77%) |