Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.03 | 43.48 | 42.29 | 42.55 | 198,859 | +0.14(+0.33%) |
Sep 28, 2023 | 42.11 | 42.71 | 41.50 | 42.41 | 80,706 | +0.24(+0.57%) |
Sep 27, 2023 | 42.53 | 42.70 | 41.67 | 42.17 | 96,544 | -0.11(-0.26%) |
Sep 26, 2023 | 42.50 | 42.96 | 42.20 | 42.28 | 137,517 | -0.60(-1.40%) |
Sep 25, 2023 | 42.30 | 42.93 | 42.64 | 42.88 | 189,233 | +0.24(+0.56%) |
Sep 22, 2023 | 43.37 | 43.59 | 42.59 | 42.64 | 105,672 | -0.37(-0.87%) |
Sep 21, 2023 | 43.57 | 43.73 | 43.01 | 43.01 | 175,665 | -1.32(-2.97%) |
Sep 20, 2023 | 45.11 | 45.38 | 44.30 | 44.33 | 156,040 | -0.56(-1.24%) |
Sep 19, 2023 | 44.92 | 45.37 | 44.60 | 44.89 | 113,807 | -0.12(-0.27%) |
Sep 18, 2023 | 45.65 | 45.83 | 45.00 | 45.01 | 114,139 | -0.95(-2.06%) |
Sep 15, 2023 | 46.42 | 46.65 | 45.72 | 45.95 | 144,669 | -0.69(-1.48%) |
Sep 14, 2023 | 46.02 | 46.72 | 45.92 | 46.64 | 119,758 | +0.94(+2.05%) |
Sep 13, 2023 | 46.09 | 46.32 | 45.57 | 45.70 | 90,450 | -0.45(-0.97%) |
Sep 12, 2023 | 45.78 | 46.67 | 45.63 | 46.15 | 131,634 | +0.16(+0.35%) |
Sep 11, 2023 | 46.13 | 46.25 | 45.50 | 45.99 | 119,110 | +0.45(+0.99%) |
Sep 08, 2023 | 45.88 | 45.95 | 45.22 | 45.54 | 157,510 | -0.32(-0.70%) |
Sep 07, 2023 | 45.58 | 45.91 | 44.90 | 45.86 | 129,803 | -0.68(-1.46%) |
Sep 06, 2023 | 47.31 | 47.51 | 46.09 | 46.54 | 192,139 | -0.93(-1.95%) |
Sep 05, 2023 | 47.45 | 47.73 | 47.10 | 47.47 | 96,155 | -0.10(-0.21%) |
Sep 01, 2023 | 47.80 | 48.32 | 47.43 | 47.57 | 62,324 | +0.15(+0.32%) |
Aug 31, 2023 | 47.50 | 47.97 | 47.35 | 47.42 | 137,327 | -0.04(-0.08%) |
Aug 30, 2023 | 47.35 | 47.78 | 47.05 | 47.46 | 81,400 | +0.00(+0.00%) |
Aug 29, 2023 | 45.40 | 47.53 | 45.40 | 47.46 | 121,858 | +1.91(+4.18%) |
Aug 28, 2023 | 45.47 | 45.82 | 45.25 | 45.55 | 92,754 | +0.36(+0.79%) |
Aug 25, 2023 | 44.79 | 45.43 | 44.37 | 45.20 | 75,973 | +0.65(+1.46%) |
Aug 24, 2023 | 46.07 | 46.07 | 44.55 | 44.55 | 336,820 | -1.37(-2.98%) |
Aug 23, 2023 | 44.90 | 46.04 | 44.90 | 45.91 | 107,101 | +0.82(+1.81%) |
Aug 22, 2023 | 45.92 | 46.09 | 44.80 | 45.10 | 113,212 | -0.38(-0.83%) |
Aug 21, 2023 | 45.07 | 45.62 | 45.02 | 45.47 | 107,355 | +0.55(+1.22%) |
Aug 18, 2023 | 44.22 | 45.13 | 44.18 | 44.93 | 244,657 | -0.02(-0.04%) |
Aug 17, 2023 | 45.76 | 45.83 | 44.95 | 44.95 | 126,443 | -0.94(-2.04%) |
Aug 16, 2023 | 46.49 | 46.86 | 45.88 | 45.88 | 149,257 | -1.00(-2.13%) |
Aug 15, 2023 | 47.89 | 47.94 | 46.83 | 46.88 | 87,006 | -1.37(-2.83%) |
Aug 14, 2023 | 47.59 | 48.29 | 46.85 | 48.25 | 123,909 | +0.32(+0.67%) |
Aug 11, 2023 | 48.15 | 48.15 | 47.62 | 47.93 | 96,697 | -0.59(-1.21%) |
Aug 10, 2023 | 49.41 | 49.70 | 48.31 | 48.52 | 208,008 | -0.75(-1.52%) |
Aug 09, 2023 | 49.87 | 49.97 | 48.97 | 49.26 | 2,190,509 | -0.41(-0.82%) |
Aug 08, 2023 | 48.97 | 49.68 | 48.58 | 49.67 | 95,557 | -0.10(-0.20%) |
Aug 07, 2023 | 50.48 | 50.48 | 49.14 | 49.77 | 130,294 | -0.56(-1.11%) |
Aug 04, 2023 | 51.27 | 51.43 | 50.25 | 50.33 | 89,049 | -0.58(-1.14%) |
Aug 03, 2023 | 50.89 | 51.53 | 50.80 | 50.91 | 156,342 | -0.05(-0.10%) |
Aug 02, 2023 | 52.09 | 52.09 | 50.46 | 50.96 | 167,919 | -2.45(-4.59%) |
Aug 01, 2023 | 54.11 | 54.11 | 53.34 | 53.41 | 381,343 | -1.02(-1.87%) |
Jul 31, 2023 | 53.99 | 54.63 | 53.96 | 54.43 | 111,740 | +0.81(+1.51%) |
Jul 28, 2023 | 53.45 | 53.69 | 52.79 | 53.62 | 200,515 | +0.82(+1.55%) |
Jul 27, 2023 | 54.51 | 54.55 | 52.59 | 52.81 | 125,736 | -1.01(-1.87%) |
Jul 26, 2023 | 53.03 | 54.13 | 52.98 | 53.81 | 116,989 | +0.09(+0.17%) |
Jul 25, 2023 | 54.22 | 54.54 | 53.68 | 53.72 | 379,032 | -0.10(-0.19%) |
Jul 24, 2023 | 53.64 | 54.03 | 53.08 | 53.82 | 158,958 | -0.03(-0.06%) |
Jul 21, 2023 | 54.70 | 54.70 | 53.32 | 53.85 | 66,904 | -0.39(-0.72%) |
Jul 20, 2023 | 55.19 | 55.19 | 54.05 | 54.24 | 106,865 | -1.80(-3.20%) |
Jul 19, 2023 | 56.61 | 57.01 | 55.92 | 56.04 | 271,279 | -0.16(-0.28%) |
Jul 18, 2023 | 56.06 | 56.89 | 56.01 | 56.20 | 154,930 | +0.09(+0.16%) |
Jul 17, 2023 | 54.44 | 56.31 | 54.21 | 56.11 | 105,632 | +1.75(+3.21%) |
Jul 14, 2023 | 55.57 | 55.71 | 54.16 | 54.36 | 262,554 | -1.23(-2.21%) |
Jul 13, 2023 | 55.32 | 55.71 | 54.98 | 55.59 | 598,023 | +0.80(+1.46%) |
Jul 12, 2023 | 54.62 | 55.05 | 54.12 | 54.79 | 192,101 | +0.98(+1.82%) |
Jul 11, 2023 | 53.81 | 54.05 | 53.27 | 53.81 | 134,379 | +0.12(+0.22%) |
Jul 10, 2023 | 52.50 | 53.70 | 52.17 | 53.69 | 123,699 | +1.22(+2.32%) |
Jul 07, 2023 | 51.36 | 53.20 | 51.36 | 52.48 | 125,368 | +1.52(+2.98%) |
Jul 06, 2023 | 51.19 | 51.43 | 50.13 | 50.96 | 84,168 | -1.16(-2.22%) |
Jul 05, 2023 | 52.49 | 52.53 | 51.83 | 52.12 | 157,718 | -0.17(-0.32%) |