Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.74 | 43.75 | 43.07 | 43.07 | 6,149 | +0.17(+0.39%) |
Sep 28, 2023 | 42.80 | 42.93 | 42.66 | 42.90 | 63,535 | -0.10(-0.23%) |
Sep 27, 2023 | 43.27 | 43.30 | 42.81 | 43.00 | 16,735 | -0.21(-0.49%) |
Sep 26, 2023 | 43.42 | 43.42 | 43.06 | 43.21 | 2,811 | -0.43(-0.98%) |
Sep 25, 2023 | 43.40 | 43.64 | 43.47 | 43.64 | 12,302 | +0.23(+0.54%) |
Sep 22, 2023 | 43.64 | 43.64 | 43.19 | 43.41 | 9,430 | +0.44(+1.02%) |
Sep 21, 2023 | 43.13 | 43.18 | 42.84 | 42.97 | 2,467 | -0.42(-0.96%) |
Sep 20, 2023 | 43.66 | 43.93 | 43.21 | 43.39 | 8,112 | +0.05(+0.11%) |
Sep 19, 2023 | 43.46 | 43.47 | 43.30 | 43.34 | 5,460 | +0.06(+0.13%) |
Sep 18, 2023 | 43.30 | 43.51 | 43.27 | 43.28 | 30,938 | +0.41(+0.95%) |
Sep 15, 2023 | 43.13 | 43.19 | 42.80 | 42.87 | 5,954 | -0.41(-0.94%) |
Sep 14, 2023 | 43.20 | 43.40 | 43.19 | 43.28 | 4,087 | +0.11(+0.25%) |
Sep 13, 2023 | 43.13 | 43.22 | 43.06 | 43.18 | 3,831 | +0.38(+0.89%) |
Sep 12, 2023 | 42.95 | 42.98 | 42.80 | 42.80 | 2,317 | -0.46(-1.06%) |
Sep 11, 2023 | 43.27 | 43.35 | 43.15 | 43.25 | 6,653 | +0.30(+0.70%) |
Sep 08, 2023 | 43.08 | 43.23 | 42.91 | 42.95 | 20,427 | -0.52(-1.19%) |
Sep 07, 2023 | 43.46 | 43.49 | 43.29 | 43.47 | 2,418 | +0.07(+0.16%) |
Sep 06, 2023 | 43.05 | 43.69 | 43.05 | 43.40 | 8,402 | -0.17(-0.38%) |
Sep 05, 2023 | 43.80 | 43.80 | 43.54 | 43.56 | 8,859 | -0.68(-1.54%) |
Sep 01, 2023 | 44.16 | 44.24 | 44.01 | 44.24 | 3,627 | +0.23(+0.53%) |
Aug 31, 2023 | 44.03 | 44.17 | 44.00 | 44.01 | 7,743 | -0.04(-0.09%) |
Aug 30, 2023 | 44.50 | 44.50 | 44.01 | 44.05 | 3,279 | -0.38(-0.85%) |
Aug 29, 2023 | 43.64 | 44.60 | 43.64 | 44.43 | 3,341 | +0.70(+1.60%) |
Aug 28, 2023 | 43.75 | 43.93 | 43.73 | 43.73 | 11,498 | +0.06(+0.13%) |
Aug 25, 2023 | 43.81 | 43.82 | 43.53 | 43.67 | 2,182 | +0.10(+0.22%) |
Aug 24, 2023 | 43.83 | 43.83 | 43.56 | 43.57 | 3,763 | -0.94(-2.12%) |
Aug 23, 2023 | 44.54 | 44.68 | 44.52 | 44.52 | 2,374 | +0.48(+1.08%) |
Aug 22, 2023 | 43.89 | 44.15 | 43.83 | 44.04 | 6,985 | +0.31(+0.71%) |
Aug 21, 2023 | 43.67 | 43.93 | 43.24 | 43.73 | 7,705 | -0.46(-1.03%) |
Aug 18, 2023 | 44.17 | 44.34 | 44.02 | 44.19 | 9,430 | -0.18(-0.42%) |
Aug 17, 2023 | 44.74 | 44.74 | 44.25 | 44.37 | 3,818 | -0.43(-0.96%) |
Aug 16, 2023 | 44.97 | 45.27 | 44.56 | 44.80 | 224,302 | -0.52(-1.14%) |
Aug 15, 2023 | 45.52 | 45.52 | 45.07 | 45.31 | 5,897 | -0.39(-0.85%) |
Aug 14, 2023 | 45.48 | 45.75 | 45.48 | 45.70 | 6,064 | -0.10(-0.21%) |
Aug 11, 2023 | 45.83 | 45.95 | 45.64 | 45.80 | 11,145 | -0.30(-0.65%) |
Aug 10, 2023 | 46.76 | 46.76 | 45.94 | 46.10 | 7,101 | -0.33(-0.71%) |
Aug 09, 2023 | 46.48 | 46.55 | 46.13 | 46.43 | 7,210 | -0.17(-0.35%) |
Aug 08, 2023 | 46.48 | 46.60 | 46.25 | 46.60 | 2,916 | -0.71(-1.50%) |
Aug 07, 2023 | 47.35 | 47.35 | 47.10 | 47.31 | 4,732 | +0.32(+0.68%) |
Aug 04, 2023 | 47.12 | 47.65 | 46.96 | 46.99 | 8,935 | -0.10(-0.21%) |
Aug 03, 2023 | 46.96 | 47.14 | 46.96 | 47.08 | 9,227 | +0.04(+0.08%) |
Aug 02, 2023 | 47.20 | 47.20 | 46.97 | 47.05 | 2,524 | -0.54(-1.14%) |
Aug 01, 2023 | 47.63 | 47.74 | 47.48 | 47.59 | 13,335 | -1.03(-2.12%) |
Jul 31, 2023 | 48.45 | 48.77 | 48.45 | 48.62 | 13,174 | +0.88(+1.83%) |
Jul 28, 2023 | 47.71 | 48.04 | 47.71 | 47.75 | 1,932 | +0.23(+0.49%) |
Jul 27, 2023 | 48.30 | 48.30 | 47.51 | 47.51 | 5,370 | -0.63(-1.31%) |
Jul 26, 2023 | 47.98 | 48.14 | 47.91 | 48.14 | 2,795 | +0.17(+0.34%) |
Jul 25, 2023 | 47.90 | 48.14 | 47.77 | 47.98 | 8,160 | -0.06(-0.12%) |
Jul 24, 2023 | 47.95 | 48.18 | 47.90 | 48.04 | 6,343 | +0.28(+0.59%) |
Jul 21, 2023 | 47.86 | 48.11 | 47.53 | 47.76 | 6,088 | -0.24(-0.51%) |
Jul 20, 2023 | 48.16 | 48.19 | 48.00 | 48.00 | 2,995 | -0.38(-0.78%) |
Jul 19, 2023 | 48.29 | 48.47 | 48.11 | 48.38 | 10,177 | -0.19(-0.40%) |
Jul 18, 2023 | 48.29 | 48.58 | 48.29 | 48.57 | 9,132 | -0.44(-0.89%) |
Jul 17, 2023 | 48.74 | 49.02 | 48.61 | 49.01 | 11,536 | -0.51(-1.02%) |
Jul 14, 2023 | 49.88 | 49.88 | 49.50 | 49.52 | 18,806 | -0.36(-0.72%) |
Jul 13, 2023 | 49.56 | 49.88 | 49.55 | 49.88 | 22,704 | +1.24(+2.55%) |
Jul 12, 2023 | 48.68 | 48.73 | 48.53 | 48.64 | 3,288 | +0.96(+2.01%) |
Jul 11, 2023 | 47.54 | 47.88 | 47.47 | 47.68 | 6,473 | -0.27(-0.57%) |
Jul 10, 2023 | 47.63 | 47.95 | 47.63 | 47.95 | 6,429 | -0.21(-0.44%) |
Jul 07, 2023 | 47.65 | 48.27 | 47.65 | 48.16 | 8,135 | +0.85(+1.79%) |
Jul 06, 2023 | 47.72 | 47.72 | 46.96 | 47.32 | 44,932 | -0.71(-1.48%) |
Jul 05, 2023 | 48.09 | 48.19 | 47.92 | 48.03 | 346,022 | +0.30(+0.63%) |