Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 45.08 | 45.42 | 44.01 | 44.14 | 84,395 | -0.72(-1.60%) |
Sep 28, 2023 | 45.35 | 45.53 | 44.74 | 44.86 | 85,175 | -0.39(-0.86%) |
Sep 27, 2023 | 45.02 | 45.93 | 44.91 | 45.25 | 39,231 | +0.50(+1.12%) |
Sep 26, 2023 | 45.90 | 46.03 | 44.62 | 44.75 | 72,320 | -1.53(-3.31%) |
Sep 25, 2023 | 46.39 | 46.38 | 46.07 | 46.28 | 48,919 | -0.41(-0.88%) |
Sep 22, 2023 | 47.03 | 47.73 | 46.65 | 46.69 | 47,154 | -0.34(-0.72%) |
Sep 21, 2023 | 46.34 | 47.45 | 46.34 | 47.03 | 53,965 | +0.18(+0.38%) |
Sep 20, 2023 | 47.32 | 47.53 | 46.77 | 46.85 | 63,881 | -0.33(-0.70%) |
Sep 19, 2023 | 47.37 | 47.46 | 46.59 | 47.18 | 88,102 | -0.01(-0.02%) |
Sep 18, 2023 | 46.74 | 47.76 | 45.84 | 47.19 | 107,623 | +0.27(+0.58%) |
Sep 15, 2023 | 43.41 | 47.46 | 43.06 | 46.92 | 1,457,324 | +4.22(+9.88%) |
Sep 14, 2023 | 42.23 | 42.72 | 41.85 | 42.70 | 42,596 | +0.83(+1.98%) |
Sep 13, 2023 | 41.86 | 42.06 | 41.49 | 41.87 | 40,238 | +0.02(+0.05%) |
Sep 12, 2023 | 41.92 | 42.10 | 41.40 | 41.85 | 42,248 | -0.36(-0.85%) |
Sep 11, 2023 | 42.69 | 42.78 | 42.11 | 42.21 | 33,011 | -0.29(-0.68%) |
Sep 08, 2023 | 42.61 | 42.94 | 42.32 | 42.50 | 30,293 | -0.11(-0.26%) |
Sep 07, 2023 | 41.95 | 42.66 | 41.91 | 42.61 | 36,390 | +0.63(+1.50%) |
Sep 06, 2023 | 42.28 | 42.87 | 41.80 | 41.98 | 34,494 | -0.34(-0.80%) |
Sep 05, 2023 | 43.85 | 43.85 | 42.27 | 42.32 | 59,152 | -1.92(-4.34%) |
Sep 01, 2023 | 44.45 | 44.85 | 44.19 | 44.24 | 31,165 | +0.10(+0.23%) |
Aug 31, 2023 | 45.18 | 45.59 | 44.11 | 44.14 | 44,368 | -1.00(-2.22%) |
Aug 30, 2023 | 44.49 | 45.56 | 44.49 | 45.14 | 27,783 | +0.45(+1.01%) |
Aug 29, 2023 | 44.44 | 44.76 | 44.23 | 44.69 | 34,473 | +0.36(+0.81%) |
Aug 28, 2023 | 44.54 | 44.81 | 44.15 | 44.33 | 27,267 | +0.12(+0.27%) |
Aug 25, 2023 | 44.27 | 44.52 | 44.11 | 44.21 | 32,367 | +0.13(+0.29%) |
Aug 24, 2023 | 44.36 | 44.89 | 44.04 | 44.08 | 33,859 | -0.48(-1.08%) |
Aug 23, 2023 | 44.06 | 44.81 | 44.06 | 44.56 | 69,356 | +0.51(+1.16%) |
Aug 22, 2023 | 43.89 | 44.33 | 43.70 | 44.05 | 21,216 | +0.24(+0.55%) |
Aug 21, 2023 | 44.02 | 44.32 | 43.75 | 43.81 | 36,872 | -0.26(-0.59%) |
Aug 18, 2023 | 43.56 | 44.37 | 43.56 | 44.07 | 68,569 | +0.21(+0.48%) |
Aug 17, 2023 | 44.65 | 44.67 | 43.86 | 43.86 | 25,062 | -0.62(-1.39%) |
Aug 16, 2023 | 44.83 | 44.99 | 44.45 | 44.48 | 21,764 | -0.32(-0.71%) |
Aug 15, 2023 | 44.76 | 45.24 | 44.23 | 44.80 | 49,278 | -0.06(-0.13%) |
Aug 14, 2023 | 44.97 | 45.21 | 44.66 | 44.86 | 36,899 | -0.40(-0.88%) |
Aug 11, 2023 | 44.91 | 45.47 | 44.91 | 45.26 | 29,676 | +0.19(+0.42%) |
Aug 10, 2023 | 46.35 | 46.35 | 44.99 | 45.07 | 29,377 | -0.99(-2.15%) |
Aug 09, 2023 | 46.33 | 46.52 | 45.88 | 46.06 | 39,024 | +0.02(+0.04%) |
Aug 08, 2023 | 45.53 | 46.10 | 44.97 | 46.04 | 32,425 | +0.26(+0.57%) |
Aug 07, 2023 | 45.77 | 46.17 | 45.38 | 45.78 | 54,127 | -0.02(-0.04%) |
Aug 04, 2023 | 46.12 | 46.92 | 45.65 | 45.80 | 53,443 | -0.53(-1.14%) |
Aug 03, 2023 | 43.75 | 48.48 | 43.35 | 46.33 | 113,076 | +6.12(+15.22%) |
Aug 02, 2023 | 39.72 | 40.66 | 39.72 | 40.21 | 82,766 | +0.13(+0.32%) |
Aug 01, 2023 | 40.56 | 40.56 | 40.05 | 40.08 | 16,466 | -0.40(-0.99%) |
Jul 31, 2023 | 40.22 | 40.69 | 40.14 | 40.48 | 27,403 | +0.26(+0.65%) |
Jul 28, 2023 | 40.81 | 40.97 | 40.22 | 40.22 | 18,840 | -0.20(-0.49%) |
Jul 27, 2023 | 41.32 | 41.32 | 40.32 | 40.42 | 20,179 | -0.84(-2.04%) |
Jul 26, 2023 | 40.77 | 41.44 | 40.77 | 41.26 | 17,461 | +0.58(+1.43%) |
Jul 25, 2023 | 40.46 | 40.79 | 40.45 | 40.68 | 16,589 | +0.09(+0.22%) |
Jul 24, 2023 | 40.22 | 40.67 | 39.95 | 40.59 | 25,691 | +0.25(+0.62%) |
Jul 21, 2023 | 40.22 | 40.55 | 39.98 | 40.34 | 33,882 | +0.29(+0.72%) |
Jul 20, 2023 | 40.70 | 40.70 | 39.77 | 40.05 | 25,969 | -0.54(-1.33%) |
Jul 19, 2023 | 40.35 | 40.59 | 40.10 | 40.59 | 19,340 | +0.47(+1.17%) |
Jul 18, 2023 | 39.77 | 40.20 | 39.62 | 40.12 | 26,382 | +0.39(+0.98%) |
Jul 17, 2023 | 39.37 | 39.80 | 39.37 | 39.73 | 22,441 | +0.41(+1.04%) |
Jul 14, 2023 | 38.78 | 39.33 | 38.78 | 39.32 | 22,757 | +0.22(+0.56%) |
Jul 13, 2023 | 39.27 | 39.27 | 38.87 | 39.10 | 20,545 | +0.06(+0.15%) |
Jul 12, 2023 | 39.25 | 39.34 | 38.86 | 39.04 | 32,960 | +0.36(+0.93%) |
Jul 11, 2023 | 38.56 | 38.77 | 38.34 | 38.68 | 31,032 | +0.28(+0.73%) |
Jul 10, 2023 | 37.88 | 38.66 | 37.74 | 38.40 | 29,450 | +0.42(+1.11%) |
Jul 07, 2023 | 37.84 | 38.36 | 37.83 | 37.98 | 40,226 | +0.29(+0.77%) |
Jul 06, 2023 | 37.82 | 37.91 | 37.16 | 37.69 | 30,958 | -0.54(-1.41%) |
Jul 05, 2023 | 38.84 | 38.92 | 38.23 | 38.23 | 86,697 | -0.60(-1.55%) |