Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 45.31 | 45.59 | 44.28 | 44.71 | 490,874 | -0.52(-1.15%) |
Sep 28, 2023 | 46.43 | 46.43 | 44.70 | 45.23 | 823,598 | -1.27(-2.73%) |
Sep 27, 2023 | 45.55 | 47.20 | 45.55 | 46.50 | 1,033,014 | +1.47(+3.26%) |
Sep 26, 2023 | 45.31 | 46.43 | 44.62 | 45.03 | 1,767,971 | -0.89(-1.94%) |
Sep 25, 2023 | 44.44 | 46.35 | 45.37 | 45.92 | 1,023,867 | +1.21(+2.71%) |
Sep 22, 2023 | 44.88 | 45.24 | 44.59 | 44.71 | 329,103 | -0.22(-0.49%) |
Sep 21, 2023 | 45.51 | 45.94 | 44.67 | 44.93 | 1,061,181 | -0.69(-1.51%) |
Sep 20, 2023 | 45.56 | 46.80 | 45.46 | 45.62 | 372,604 | +0.34(+0.75%) |
Sep 19, 2023 | 45.14 | 45.59 | 44.65 | 45.28 | 1,106,681 | +0.24(+0.53%) |
Sep 18, 2023 | 44.84 | 45.53 | 44.38 | 45.04 | 296,232 | +0.31(+0.69%) |
Sep 15, 2023 | 45.11 | 45.60 | 44.60 | 44.73 | 867,706 | -0.55(-1.21%) |
Sep 14, 2023 | 46.33 | 46.44 | 45.13 | 45.28 | 380,954 | -0.84(-1.82%) |
Sep 13, 2023 | 44.91 | 46.18 | 44.66 | 46.12 | 710,478 | +1.22(+2.72%) |
Sep 12, 2023 | 44.56 | 45.11 | 43.75 | 44.90 | 336,025 | +0.41(+0.92%) |
Sep 11, 2023 | 44.49 | 44.71 | 44.27 | 44.49 | 436,296 | +0.09(+0.20%) |
Sep 08, 2023 | 44.03 | 44.61 | 43.50 | 44.40 | 378,208 | +0.42(+0.95%) |
Sep 07, 2023 | 45.05 | 45.05 | 43.75 | 43.98 | 635,050 | -1.12(-2.48%) |
Sep 06, 2023 | 44.44 | 45.17 | 44.15 | 45.10 | 513,642 | +0.81(+1.83%) |
Sep 05, 2023 | 44.27 | 44.35 | 43.05 | 44.29 | 599,459 | -0.18(-0.40%) |
Sep 01, 2023 | 44.50 | 44.95 | 44.43 | 44.47 | 428,334 | +0.26(+0.59%) |
Aug 31, 2023 | 44.11 | 44.27 | 43.88 | 44.21 | 279,899 | +0.15(+0.34%) |
Aug 30, 2023 | 43.90 | 44.14 | 43.42 | 44.06 | 257,146 | +0.16(+0.36%) |
Aug 29, 2023 | 43.71 | 43.93 | 43.40 | 43.90 | 268,857 | +0.38(+0.87%) |
Aug 28, 2023 | 43.33 | 43.82 | 43.11 | 43.52 | 243,335 | +0.42(+0.97%) |
Aug 25, 2023 | 43.29 | 43.52 | 42.76 | 43.10 | 215,616 | -0.11(-0.25%) |
Aug 24, 2023 | 43.21 | 43.88 | 43.17 | 43.21 | 189,346 | -0.21(-0.48%) |
Aug 23, 2023 | 43.29 | 43.60 | 43.13 | 43.42 | 298,950 | +0.21(+0.49%) |
Aug 22, 2023 | 43.46 | 43.81 | 42.87 | 43.21 | 296,080 | -0.25(-0.58%) |
Aug 21, 2023 | 43.84 | 44.24 | 43.15 | 43.46 | 371,165 | -0.37(-0.84%) |
Aug 18, 2023 | 43.46 | 43.93 | 43.17 | 43.83 | 375,103 | +0.25(+0.57%) |
Aug 17, 2023 | 45.00 | 45.24 | 43.52 | 43.58 | 254,677 | -1.36(-3.03%) |
Aug 16, 2023 | 45.12 | 45.65 | 44.93 | 44.94 | 330,000 | -0.35(-0.77%) |
Aug 15, 2023 | 45.89 | 46.03 | 45.25 | 45.29 | 391,375 | -1.07(-2.31%) |
Aug 14, 2023 | 45.12 | 46.47 | 45.12 | 46.36 | 487,353 | +0.98(+2.16%) |
Aug 11, 2023 | 44.79 | 45.41 | 44.63 | 45.38 | 472,248 | +0.52(+1.16%) |
Aug 10, 2023 | 44.76 | 45.26 | 44.52 | 44.86 | 484,155 | +0.21(+0.47%) |
Aug 09, 2023 | 43.80 | 45.13 | 43.61 | 44.65 | 707,488 | +0.88(+2.01%) |
Aug 08, 2023 | 42.82 | 44.01 | 42.49 | 43.77 | 607,850 | +0.43(+0.99%) |
Aug 07, 2023 | 42.07 | 43.56 | 41.89 | 43.34 | 503,791 | +1.27(+3.02%) |
Aug 04, 2023 | 42.08 | 42.56 | 41.80 | 42.07 | 382,298 | -0.01(-0.02%) |
Aug 03, 2023 | 42.66 | 42.87 | 42.02 | 42.08 | 456,226 | -0.70(-1.64%) |
Aug 02, 2023 | 41.90 | 42.89 | 41.90 | 42.78 | 321,485 | +0.30(+0.71%) |
Aug 01, 2023 | 42.49 | 42.66 | 41.77 | 42.48 | 427,215 | -0.01(-0.02%) |
Jul 31, 2023 | 43.04 | 43.06 | 42.02 | 42.49 | 491,105 | -0.31(-0.72%) |
Jul 28, 2023 | 41.41 | 43.01 | 41.30 | 42.80 | 852,803 | +1.38(+3.33%) |
Jul 27, 2023 | 44.00 | 44.73 | 41.26 | 41.42 | 1,269,772 | -4.52(-9.84%) |
Jul 26, 2023 | 46.50 | 46.85 | 45.79 | 45.94 | 783,230 | -0.71(-1.52%) |
Jul 25, 2023 | 46.59 | 46.77 | 46.21 | 46.65 | 394,314 | +0.06(+0.13%) |
Jul 24, 2023 | 46.74 | 46.94 | 46.48 | 46.59 | 363,931 | -0.07(-0.15%) |
Jul 21, 2023 | 46.00 | 46.78 | 45.80 | 46.66 | 443,836 | +1.05(+2.30%) |
Jul 20, 2023 | 45.78 | 45.94 | 45.08 | 45.61 | 263,925 | -0.06(-0.13%) |
Jul 19, 2023 | 45.20 | 45.85 | 44.87 | 45.67 | 372,877 | +0.73(+1.62%) |
Jul 18, 2023 | 45.17 | 45.63 | 44.43 | 44.94 | 237,207 | -0.19(-0.42%) |
Jul 17, 2023 | 45.29 | 46.35 | 44.55 | 45.13 | 361,812 | -0.16(-0.35%) |
Jul 14, 2023 | 45.55 | 45.82 | 44.58 | 45.29 | 404,047 | -0.35(-0.77%) |
Jul 13, 2023 | 46.71 | 46.98 | 45.58 | 45.64 | 382,677 | -1.04(-2.23%) |
Jul 12, 2023 | 46.65 | 47.14 | 46.31 | 46.68 | 396,556 | +0.59(+1.28%) |
Jul 11, 2023 | 45.55 | 46.12 | 45.46 | 46.09 | 451,679 | +0.67(+1.48%) |
Jul 10, 2023 | 45.44 | 46.19 | 45.27 | 45.42 | 410,759 | -0.17(-0.37%) |
Jul 07, 2023 | 45.31 | 46.00 | 44.89 | 45.59 | 510,959 | +0.50(+1.11%) |
Jul 06, 2023 | 45.48 | 45.50 | 44.37 | 45.09 | 338,781 | -0.89(-1.94%) |
Jul 05, 2023 | 46.27 | 46.38 | 45.54 | 45.98 | 504,685 | -0.34(-0.73%) |