Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 47.00 | 47.00 | 45.22 | 45.36 | 1,339,177 | -0.90(-1.95%) |
Sep 28, 2023 | 46.87 | 47.20 | 46.03 | 46.26 | 1,972,651 | -0.87(-1.85%) |
Sep 27, 2023 | 46.74 | 47.72 | 45.96 | 47.13 | 2,202,207 | +0.85(+1.84%) |
Sep 26, 2023 | 43.94 | 46.54 | 43.55 | 46.28 | 2,684,448 | +3.62(+8.49%) |
Sep 25, 2023 | 42.66 | 42.90 | 41.94 | 42.66 | 714,414 | -0.05(-0.12%) |
Sep 22, 2023 | 42.65 | 43.07 | 42.10 | 42.71 | 704,520 | +0.23(+0.54%) |
Sep 21, 2023 | 42.18 | 42.63 | 41.57 | 42.48 | 527,367 | -0.06(-0.14%) |
Sep 20, 2023 | 42.90 | 43.31 | 42.35 | 42.54 | 1,117,591 | -0.44(-1.02%) |
Sep 19, 2023 | 42.96 | 43.46 | 42.59 | 42.98 | 645,740 | +0.05(+0.12%) |
Sep 18, 2023 | 43.05 | 43.08 | 42.31 | 42.93 | 973,650 | +0.02(+0.05%) |
Sep 15, 2023 | 43.39 | 43.54 | 42.45 | 42.91 | 1,376,417 | -0.73(-1.67%) |
Sep 14, 2023 | 43.55 | 44.51 | 43.33 | 43.64 | 1,404,443 | +0.49(+1.14%) |
Sep 13, 2023 | 43.51 | 43.67 | 42.36 | 43.15 | 987,682 | -0.36(-0.83%) |
Sep 12, 2023 | 41.51 | 43.65 | 41.26 | 43.51 | 1,250,436 | +2.22(+5.38%) |
Sep 11, 2023 | 41.11 | 41.77 | 40.40 | 41.29 | 759,384 | +0.08(+0.19%) |
Sep 08, 2023 | 40.64 | 41.96 | 40.48 | 41.21 | 1,056,389 | +0.83(+2.06%) |
Sep 07, 2023 | 39.70 | 40.52 | 39.62 | 40.38 | 553,797 | +0.59(+1.48%) |
Sep 06, 2023 | 39.48 | 39.91 | 39.08 | 39.79 | 661,723 | +0.45(+1.14%) |
Sep 05, 2023 | 40.42 | 40.42 | 39.28 | 39.34 | 1,060,783 | -1.16(-2.86%) |
Sep 01, 2023 | 40.50 | 40.99 | 40.39 | 40.50 | 441,757 | +0.23(+0.57%) |
Aug 31, 2023 | 40.63 | 40.74 | 40.18 | 40.27 | 666,478 | -0.30(-0.74%) |
Aug 30, 2023 | 41.14 | 41.51 | 40.36 | 40.57 | 587,763 | -0.49(-1.19%) |
Aug 29, 2023 | 40.86 | 41.50 | 40.45 | 41.06 | 483,509 | +0.20(+0.49%) |
Aug 28, 2023 | 40.38 | 40.86 | 40.34 | 40.86 | 457,124 | +0.54(+1.34%) |
Aug 25, 2023 | 39.81 | 40.48 | 39.39 | 40.32 | 462,501 | +0.51(+1.28%) |
Aug 24, 2023 | 39.69 | 40.13 | 39.15 | 39.81 | 495,958 | +0.09(+0.23%) |
Aug 23, 2023 | 39.38 | 40.03 | 39.38 | 39.72 | 882,218 | +0.40(+1.02%) |
Aug 22, 2023 | 39.14 | 39.54 | 38.65 | 39.32 | 937,987 | +0.12(+0.31%) |
Aug 21, 2023 | 38.88 | 39.44 | 38.73 | 39.20 | 408,212 | +0.35(+0.90%) |
Aug 18, 2023 | 38.89 | 39.29 | 38.61 | 38.85 | 669,501 | -0.28(-0.72%) |
Aug 17, 2023 | 39.86 | 39.86 | 39.09 | 39.13 | 958,642 | -0.42(-1.06%) |
Aug 16, 2023 | 39.92 | 40.06 | 39.38 | 39.55 | 562,289 | -0.45(-1.13%) |
Aug 15, 2023 | 39.83 | 40.34 | 39.71 | 40.00 | 842,943 | +0.12(+0.30%) |
Aug 14, 2023 | 39.91 | 40.15 | 39.50 | 39.88 | 597,041 | -0.34(-0.85%) |
Aug 11, 2023 | 39.54 | 40.37 | 39.41 | 40.22 | 542,767 | +0.40(+1.00%) |
Aug 10, 2023 | 39.80 | 40.32 | 39.50 | 39.82 | 781,231 | -0.17(-0.43%) |
Aug 09, 2023 | 41.15 | 41.23 | 39.38 | 39.99 | 1,071,078 | +0.44(+1.11%) |
Aug 08, 2023 | 39.29 | 39.77 | 39.05 | 39.55 | 807,548 | +0.43(+1.10%) |
Aug 07, 2023 | 39.77 | 39.81 | 39.09 | 39.12 | 846,358 | -0.62(-1.56%) |
Aug 04, 2023 | 39.56 | 39.75 | 39.29 | 39.74 | 600,656 | +0.32(+0.81%) |
Aug 03, 2023 | 40.25 | 40.62 | 39.41 | 39.42 | 701,469 | -0.99(-2.45%) |
Aug 02, 2023 | 41.01 | 41.13 | 40.34 | 40.41 | 721,143 | -0.80(-1.94%) |
Aug 01, 2023 | 41.58 | 41.85 | 40.79 | 41.21 | 985,440 | -0.22(-0.53%) |
Jul 31, 2023 | 41.64 | 41.64 | 39.95 | 41.43 | 1,634,301 | +1.64(+4.12%) |
Jul 28, 2023 | 38.71 | 39.81 | 38.58 | 39.79 | 1,424,071 | +1.29(+3.35%) |
Jul 27, 2023 | 39.11 | 39.16 | 38.26 | 38.50 | 1,093,041 | -0.48(-1.23%) |
Jul 26, 2023 | 39.76 | 39.80 | 38.88 | 38.98 | 867,086 | -0.87(-2.18%) |
Jul 25, 2023 | 39.24 | 40.38 | 39.08 | 39.85 | 1,714,848 | +0.61(+1.55%) |
Jul 24, 2023 | 40.62 | 40.72 | 39.18 | 39.24 | 976,940 | -1.41(-3.47%) |
Jul 21, 2023 | 41.19 | 41.34 | 40.64 | 40.65 | 2,190,757 | -0.31(-0.76%) |
Jul 20, 2023 | 42.01 | 42.03 | 40.78 | 40.96 | 1,183,023 | -1.07(-2.55%) |
Jul 19, 2023 | 42.00 | 42.48 | 41.46 | 42.03 | 1,092,803 | -0.05(-0.12%) |
Jul 18, 2023 | 42.19 | 42.72 | 41.96 | 42.08 | 1,017,831 | -0.12(-0.28%) |
Jul 17, 2023 | 42.77 | 43.88 | 42.13 | 42.20 | 1,582,354 | -0.28(-0.66%) |
Jul 14, 2023 | 42.82 | 43.00 | 42.23 | 42.48 | 641,264 | -0.18(-0.42%) |
Jul 13, 2023 | 42.53 | 43.44 | 42.10 | 42.66 | 1,258,762 | +0.14(+0.33%) |
Jul 12, 2023 | 42.09 | 42.77 | 41.50 | 42.52 | 1,186,861 | +0.42(+1.00%) |
Jul 11, 2023 | 41.74 | 42.15 | 41.43 | 42.10 | 618,731 | +0.32(+0.77%) |
Jul 10, 2023 | 41.81 | 42.37 | 41.44 | 41.78 | 1,139,787 | +0.00(+0.00%) |
Jul 07, 2023 | 41.73 | 42.59 | 41.68 | 41.78 | 871,123 | +0.02(+0.05%) |
Jul 06, 2023 | 42.12 | 42.12 | 41.61 | 41.76 | 902,080 | -0.43(-1.02%) |
Jul 05, 2023 | 41.11 | 42.21 | 41.02 | 42.19 | 617,934 | +1.11(+2.70%) |