Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.11 | 43.44 | 41.91 | 41.94 | 249,962 | -0.94(-2.19%) |
Sep 28, 2023 | 42.08 | 43.74 | 41.95 | 42.88 | 357,201 | +0.75(+1.78%) |
Sep 27, 2023 | 41.74 | 42.47 | 41.45 | 42.13 | 221,917 | +0.66(+1.59%) |
Sep 26, 2023 | 41.96 | 42.46 | 40.91 | 41.47 | 291,502 | -0.51(-1.21%) |
Sep 25, 2023 | 41.65 | 42.40 | 41.88 | 41.98 | 383,558 | +0.05(+0.12%) |
Sep 22, 2023 | 42.37 | 42.38 | 41.68 | 41.93 | 198,126 | -0.24(-0.57%) |
Sep 21, 2023 | 41.10 | 42.29 | 40.95 | 42.17 | 291,953 | +0.65(+1.57%) |
Sep 20, 2023 | 42.15 | 42.54 | 41.48 | 41.52 | 334,892 | -0.27(-0.65%) |
Sep 19, 2023 | 41.97 | 42.53 | 41.14 | 41.79 | 356,529 | +0.00(+0.00%) |
Sep 18, 2023 | 42.89 | 43.19 | 41.78 | 41.79 | 398,680 | -1.08(-2.52%) |
Sep 15, 2023 | 43.18 | 43.31 | 42.49 | 42.87 | 1,928,767 | -0.37(-0.86%) |
Sep 14, 2023 | 43.09 | 43.53 | 42.29 | 43.24 | 448,409 | +0.87(+2.05%) |
Sep 13, 2023 | 42.35 | 43.33 | 41.12 | 42.37 | 432,566 | -0.90(-2.08%) |
Sep 12, 2023 | 43.81 | 44.16 | 43.20 | 43.27 | 335,058 | -0.54(-1.23%) |
Sep 11, 2023 | 43.08 | 44.40 | 42.98 | 43.81 | 469,590 | +1.29(+3.03%) |
Sep 08, 2023 | 43.43 | 43.43 | 42.11 | 42.52 | 713,435 | -1.00(-2.30%) |
Sep 07, 2023 | 43.24 | 43.67 | 42.82 | 43.52 | 365,297 | +0.14(+0.32%) |
Sep 06, 2023 | 43.47 | 44.69 | 43.25 | 43.38 | 384,744 | -0.24(-0.55%) |
Sep 05, 2023 | 43.99 | 44.02 | 41.94 | 43.62 | 489,704 | -0.76(-1.71%) |
Sep 01, 2023 | 45.44 | 46.07 | 44.23 | 44.38 | 382,812 | -0.72(-1.60%) |
Aug 31, 2023 | 43.18 | 45.22 | 43.01 | 45.10 | 691,635 | +3.70(+8.94%) |
Aug 30, 2023 | 43.04 | 43.40 | 41.32 | 41.40 | 454,919 | -1.98(-4.56%) |
Aug 29, 2023 | 41.80 | 43.89 | 41.69 | 43.38 | 662,791 | +1.53(+3.66%) |
Aug 28, 2023 | 40.65 | 41.99 | 40.65 | 41.85 | 372,288 | +1.68(+4.18%) |
Aug 25, 2023 | 40.36 | 40.70 | 39.66 | 40.17 | 341,411 | -0.11(-0.27%) |
Aug 24, 2023 | 41.00 | 41.32 | 40.20 | 40.28 | 381,970 | -0.98(-2.38%) |
Aug 23, 2023 | 40.30 | 41.59 | 40.17 | 41.26 | 358,731 | +0.93(+2.31%) |
Aug 22, 2023 | 40.63 | 41.08 | 39.48 | 40.33 | 334,489 | -0.11(-0.27%) |
Aug 21, 2023 | 40.07 | 40.65 | 39.73 | 40.44 | 370,868 | +0.47(+1.18%) |
Aug 18, 2023 | 39.58 | 40.25 | 39.39 | 39.97 | 345,015 | -0.12(-0.30%) |
Aug 17, 2023 | 40.50 | 40.73 | 39.63 | 40.09 | 349,919 | -0.30(-0.74%) |
Aug 16, 2023 | 41.11 | 41.88 | 40.25 | 40.39 | 261,550 | -0.78(-1.89%) |
Aug 15, 2023 | 41.70 | 41.90 | 40.98 | 41.17 | 217,845 | -1.02(-2.42%) |
Aug 14, 2023 | 41.53 | 42.60 | 41.51 | 42.19 | 271,441 | +0.18(+0.43%) |
Aug 11, 2023 | 41.67 | 42.37 | 41.58 | 42.01 | 213,732 | +0.05(+0.12%) |
Aug 10, 2023 | 43.18 | 43.45 | 41.48 | 41.96 | 294,299 | -0.62(-1.46%) |
Aug 09, 2023 | 43.07 | 43.28 | 42.09 | 42.58 | 329,015 | -0.66(-1.53%) |
Aug 08, 2023 | 42.40 | 43.33 | 42.24 | 43.24 | 381,195 | +0.13(+0.30%) |
Aug 07, 2023 | 42.19 | 43.95 | 42.19 | 43.11 | 372,631 | +1.03(+2.45%) |
Aug 04, 2023 | 43.49 | 43.72 | 41.78 | 42.08 | 447,071 | -0.95(-2.21%) |
Aug 03, 2023 | 44.04 | 44.22 | 42.90 | 43.03 | 359,199 | -1.49(-3.35%) |
Aug 02, 2023 | 43.66 | 44.95 | 43.32 | 44.52 | 383,973 | +0.15(+0.34%) |
Aug 01, 2023 | 43.72 | 44.48 | 43.07 | 44.37 | 460,909 | +0.38(+0.86%) |
Jul 31, 2023 | 44.85 | 44.85 | 43.47 | 43.99 | 554,492 | -0.55(-1.23%) |
Jul 28, 2023 | 40.91 | 45.98 | 40.33 | 44.54 | 1,196,989 | +4.89(+12.33%) |
Jul 27, 2023 | 39.86 | 40.15 | 39.06 | 39.65 | 611,578 | -0.56(-1.39%) |
Jul 26, 2023 | 40.42 | 41.14 | 39.61 | 40.21 | 374,210 | -0.11(-0.27%) |
Jul 25, 2023 | 40.40 | 40.43 | 39.38 | 40.32 | 325,979 | -0.51(-1.25%) |
Jul 24, 2023 | 40.79 | 41.08 | 40.43 | 40.83 | 308,599 | -0.24(-0.58%) |
Jul 21, 2023 | 41.83 | 42.17 | 40.97 | 41.07 | 290,435 | -0.44(-1.06%) |
Jul 20, 2023 | 42.15 | 42.15 | 41.25 | 41.51 | 309,368 | -0.86(-2.03%) |
Jul 19, 2023 | 42.00 | 42.39 | 41.60 | 42.37 | 270,792 | +0.50(+1.19%) |
Jul 18, 2023 | 40.65 | 42.00 | 40.47 | 41.87 | 338,908 | +1.42(+3.51%) |
Jul 17, 2023 | 40.43 | 40.83 | 40.22 | 40.45 | 233,281 | +0.02(+0.05%) |
Jul 14, 2023 | 41.41 | 41.41 | 39.97 | 40.43 | 370,355 | -1.04(-2.51%) |
Jul 13, 2023 | 41.68 | 41.80 | 41.10 | 41.47 | 350,600 | +0.35(+0.85%) |
Jul 12, 2023 | 42.22 | 42.46 | 40.99 | 41.12 | 393,616 | -0.63(-1.51%) |
Jul 11, 2023 | 42.49 | 42.56 | 41.06 | 41.75 | 384,503 | -0.44(-1.04%) |
Jul 10, 2023 | 40.74 | 42.21 | 40.73 | 42.19 | 512,521 | +1.33(+3.26%) |
Jul 07, 2023 | 39.98 | 41.44 | 39.96 | 40.86 | 438,121 | +1.20(+3.03%) |
Jul 06, 2023 | 39.42 | 39.99 | 39.08 | 39.66 | 397,650 | -0.50(-1.25%) |
Jul 05, 2023 | 40.39 | 40.84 | 39.76 | 40.16 | 370,412 | -0.72(-1.76%) |