Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 44.58 | 44.92 | 44.04 | 44.47 | 423,941 | +0.24(+0.55%) |
Sep 28, 2023 | 44.38 | 44.56 | 44.05 | 44.23 | 342,645 | -0.14(-0.31%) |
Sep 27, 2023 | 44.29 | 44.54 | 43.83 | 44.36 | 396,717 | +0.19(+0.42%) |
Sep 26, 2023 | 44.02 | 44.27 | 43.92 | 44.18 | 367,182 | -0.20(-0.44%) |
Sep 25, 2023 | 43.71 | 44.43 | 44.09 | 44.37 | 368,241 | +0.36(+0.82%) |
Sep 22, 2023 | 44.07 | 44.37 | 44.00 | 44.01 | 387,131 | -0.02(-0.04%) |
Sep 21, 2023 | 44.17 | 44.29 | 43.95 | 44.03 | 425,823 | -0.32(-0.73%) |
Sep 20, 2023 | 45.50 | 45.65 | 44.29 | 44.35 | 262,954 | -0.79(-1.76%) |
Sep 19, 2023 | 46.34 | 46.43 | 45.15 | 45.15 | 397,042 | -1.20(-2.58%) |
Sep 18, 2023 | 46.70 | 47.03 | 44.65 | 46.34 | 298,329 | -0.38(-0.82%) |
Sep 15, 2023 | 46.69 | 46.78 | 46.26 | 46.72 | 876,352 | +0.19(+0.40%) |
Sep 14, 2023 | 45.32 | 46.57 | 44.75 | 46.54 | 286,226 | +1.69(+3.76%) |
Sep 13, 2023 | 44.78 | 44.88 | 44.63 | 44.85 | 234,987 | +0.06(+0.13%) |
Sep 12, 2023 | 44.57 | 44.91 | 44.49 | 44.80 | 211,279 | +0.16(+0.35%) |
Sep 11, 2023 | 44.69 | 44.80 | 44.37 | 44.64 | 291,462 | +0.14(+0.31%) |
Sep 08, 2023 | 44.56 | 44.97 | 44.43 | 44.50 | 232,548 | -0.09(-0.20%) |
Sep 07, 2023 | 44.84 | 45.10 | 44.50 | 44.59 | 277,020 | -0.30(-0.67%) |
Sep 06, 2023 | 44.86 | 45.47 | 44.47 | 44.89 | 321,835 | +0.21(+0.48%) |
Sep 05, 2023 | 45.76 | 45.76 | 44.57 | 44.68 | 376,462 | -1.20(-2.62%) |
Sep 01, 2023 | 46.10 | 46.46 | 45.80 | 45.88 | 231,877 | +0.03(+0.06%) |
Aug 31, 2023 | 46.63 | 46.67 | 45.83 | 45.85 | 389,875 | -0.79(-1.69%) |
Aug 30, 2023 | 46.99 | 47.02 | 46.51 | 46.64 | 271,927 | -0.38(-0.80%) |
Aug 29, 2023 | 47.00 | 47.07 | 46.35 | 47.02 | 296,781 | -0.09(-0.19%) |
Aug 28, 2023 | 47.12 | 48.03 | 46.91 | 47.10 | 251,346 | +0.11(+0.23%) |
Aug 25, 2023 | 47.02 | 47.61 | 46.53 | 47.00 | 476,059 | +0.09(+0.19%) |
Aug 24, 2023 | 46.91 | 47.35 | 46.51 | 46.91 | 336,946 | -0.03(-0.06%) |
Aug 23, 2023 | 45.77 | 47.00 | 45.60 | 46.94 | 477,426 | +1.44(+3.16%) |
Aug 22, 2023 | 45.38 | 45.62 | 45.14 | 45.50 | 267,126 | +0.39(+0.86%) |
Aug 21, 2023 | 44.91 | 45.51 | 44.62 | 45.12 | 456,330 | +0.01(+0.02%) |
Aug 18, 2023 | 45.11 | 45.66 | 44.78 | 45.11 | 513,790 | -0.26(-0.58%) |
Aug 17, 2023 | 46.11 | 46.24 | 45.27 | 45.37 | 349,569 | -0.72(-1.56%) |
Aug 16, 2023 | 46.46 | 46.71 | 46.08 | 46.09 | 280,714 | -0.38(-0.81%) |
Aug 15, 2023 | 47.02 | 47.04 | 46.38 | 46.46 | 276,962 | -1.03(-2.17%) |
Aug 14, 2023 | 47.28 | 47.54 | 47.01 | 47.49 | 259,538 | -0.07(-0.14%) |
Aug 11, 2023 | 48.19 | 48.74 | 47.48 | 47.56 | 381,628 | -0.94(-1.94%) |
Aug 10, 2023 | 49.66 | 49.86 | 48.47 | 48.50 | 371,032 | -1.16(-2.34%) |
Aug 09, 2023 | 49.62 | 49.96 | 49.38 | 49.67 | 220,317 | -0.01(-0.02%) |
Aug 08, 2023 | 48.84 | 49.79 | 48.49 | 49.68 | 307,615 | +0.25(+0.51%) |
Aug 07, 2023 | 49.71 | 50.17 | 49.41 | 49.42 | 246,884 | +0.07(+0.14%) |
Aug 04, 2023 | 49.54 | 49.98 | 49.13 | 49.35 | 359,618 | -0.35(-0.70%) |
Aug 03, 2023 | 49.35 | 49.85 | 48.58 | 49.70 | 276,887 | +0.12(+0.23%) |
Aug 02, 2023 | 50.42 | 50.58 | 49.41 | 49.59 | 347,100 | -1.31(-2.57%) |
Aug 01, 2023 | 51.34 | 51.41 | 48.55 | 50.90 | 644,855 | -1.14(-2.18%) |
Jul 31, 2023 | 51.39 | 52.12 | 51.15 | 52.03 | 362,176 | +0.75(+1.46%) |
Jul 28, 2023 | 51.77 | 52.15 | 51.04 | 51.29 | 277,417 | -0.02(-0.04%) |
Jul 27, 2023 | 51.77 | 52.01 | 50.99 | 51.31 | 352,136 | -0.35(-0.68%) |
Jul 26, 2023 | 51.51 | 51.75 | 51.12 | 51.65 | 260,389 | +0.05(+0.09%) |
Jul 25, 2023 | 51.25 | 51.71 | 51.06 | 51.61 | 238,690 | +0.17(+0.34%) |
Jul 24, 2023 | 51.91 | 52.01 | 51.15 | 51.43 | 355,434 | -0.38(-0.73%) |
Jul 21, 2023 | 52.36 | 52.38 | 51.77 | 51.81 | 253,144 | -0.46(-0.87%) |
Jul 20, 2023 | 51.94 | 52.36 | 51.56 | 52.27 | 369,367 | +0.52(+1.01%) |
Jul 19, 2023 | 52.01 | 52.31 | 51.08 | 51.74 | 318,066 | -0.76(-1.44%) |
Jul 18, 2023 | 52.02 | 52.82 | 52.02 | 52.50 | 221,472 | +0.43(+0.82%) |
Jul 17, 2023 | 51.69 | 52.19 | 51.42 | 52.07 | 313,607 | +0.13(+0.24%) |
Jul 14, 2023 | 51.75 | 51.95 | 50.98 | 51.95 | 342,673 | -0.04(-0.07%) |
Jul 13, 2023 | 51.99 | 52.24 | 51.58 | 51.98 | 277,922 | +0.01(+0.02%) |
Jul 12, 2023 | 52.65 | 52.67 | 51.91 | 51.97 | 539,841 | +0.04(+0.07%) |
Jul 11, 2023 | 51.84 | 52.13 | 51.31 | 51.94 | 461,877 | +0.07(+0.13%) |
Jul 10, 2023 | 50.78 | 52.60 | 50.78 | 51.87 | 481,237 | +1.13(+2.22%) |
Jul 07, 2023 | 50.11 | 50.94 | 50.01 | 50.74 | 321,358 | +0.36(+0.71%) |
Jul 06, 2023 | 50.48 | 50.52 | 49.64 | 50.38 | 339,502 | -0.46(-0.90%) |
Jul 05, 2023 | 51.16 | 51.45 | 50.59 | 50.84 | 275,503 | -0.40(-0.78%) |