Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.08 | 46.08 | 45.05 | 45.28 | 76,912 | -0.24(-0.52%) |
Sep 28, 2023 | 44.75 | 46.08 | 44.75 | 45.52 | 20,134 | +0.55(+1.21%) |
Sep 27, 2023 | 44.22 | 45.52 | 44.22 | 44.98 | 18,141 | +0.55(+1.23%) |
Sep 26, 2023 | 44.13 | 44.86 | 44.13 | 44.43 | 18,808 | -0.18(-0.40%) |
Sep 25, 2023 | 44.00 | 44.62 | 44.03 | 44.61 | 39,429 | +0.43(+0.96%) |
Sep 22, 2023 | 44.79 | 44.79 | 43.49 | 44.18 | 22,480 | -0.33(-0.73%) |
Sep 21, 2023 | 44.09 | 45.14 | 44.09 | 44.51 | 9,971 | -0.54(-1.19%) |
Sep 20, 2023 | 45.09 | 45.59 | 44.97 | 45.04 | 25,169 | -0.07(-0.15%) |
Sep 19, 2023 | 45.34 | 45.65 | 45.11 | 45.11 | 22,000 | -0.52(-1.13%) |
Sep 18, 2023 | 45.67 | 46.39 | 45.60 | 45.63 | 10,120 | -0.12(-0.26%) |
Sep 15, 2023 | 46.90 | 47.36 | 45.38 | 45.75 | 57,291 | -1.15(-2.45%) |
Sep 14, 2023 | 46.00 | 47.02 | 46.00 | 46.90 | 12,840 | +0.43(+0.92%) |
Sep 13, 2023 | 46.78 | 47.04 | 46.32 | 46.47 | 13,697 | -0.34(-0.72%) |
Sep 12, 2023 | 46.13 | 46.96 | 46.09 | 46.81 | 11,441 | +0.32(+0.68%) |
Sep 11, 2023 | 47.36 | 47.85 | 46.48 | 46.49 | 15,179 | -0.30(-0.64%) |
Sep 08, 2023 | 46.47 | 47.17 | 46.46 | 46.79 | 13,754 | +0.68(+1.48%) |
Sep 07, 2023 | 46.47 | 46.60 | 45.84 | 46.10 | 15,912 | +0.02(+0.04%) |
Sep 06, 2023 | 47.42 | 47.95 | 45.92 | 46.09 | 18,377 | -0.88(-1.88%) |
Sep 05, 2023 | 46.40 | 47.01 | 46.18 | 46.97 | 11,914 | -0.11(-0.23%) |
Sep 01, 2023 | 46.74 | 47.37 | 46.74 | 47.08 | 16,285 | +0.73(+1.58%) |
Aug 31, 2023 | 45.86 | 46.42 | 45.81 | 46.34 | 25,291 | +0.64(+1.41%) |
Aug 30, 2023 | 45.98 | 45.98 | 45.58 | 45.70 | 26,966 | -0.33(-0.71%) |
Aug 29, 2023 | 45.92 | 46.19 | 45.84 | 46.03 | 18,529 | +0.12(+0.26%) |
Aug 28, 2023 | 47.07 | 47.07 | 45.84 | 45.91 | 17,246 | -0.46(-0.98%) |
Aug 25, 2023 | 46.88 | 46.98 | 46.28 | 46.36 | 18,669 | -0.76(-1.62%) |
Aug 24, 2023 | 47.18 | 47.66 | 47.08 | 47.13 | 20,665 | -0.16(-0.34%) |
Aug 23, 2023 | 46.98 | 47.47 | 46.98 | 47.28 | 12,694 | +0.54(+1.14%) |
Aug 22, 2023 | 46.88 | 47.12 | 46.65 | 46.75 | 16,070 | -0.32(-0.67%) |
Aug 21, 2023 | 47.06 | 47.44 | 46.92 | 47.07 | 20,044 | -0.35(-0.73%) |
Aug 18, 2023 | 47.13 | 47.74 | 47.05 | 47.41 | 17,009 | -0.09(-0.19%) |
Aug 17, 2023 | 48.17 | 48.17 | 47.22 | 47.50 | 11,362 | -0.27(-0.56%) |
Aug 16, 2023 | 47.68 | 48.23 | 47.25 | 47.77 | 19,796 | +0.14(+0.29%) |
Aug 15, 2023 | 48.60 | 49.06 | 47.63 | 47.63 | 13,808 | -1.51(-3.07%) |
Aug 14, 2023 | 49.55 | 49.55 | 49.02 | 49.14 | 12,491 | -0.58(-1.17%) |
Aug 11, 2023 | 49.91 | 50.42 | 49.72 | 49.72 | 7,433 | -0.45(-0.91%) |
Aug 10, 2023 | 50.41 | 50.41 | 49.43 | 50.17 | 17,224 | +0.32(+0.63%) |
Aug 09, 2023 | 50.58 | 50.58 | 49.58 | 49.86 | 8,070 | -1.28(-2.49%) |
Aug 08, 2023 | 50.40 | 51.38 | 50.02 | 51.13 | 13,625 | +0.05(+0.10%) |
Aug 07, 2023 | 50.25 | 51.42 | 50.11 | 51.08 | 22,853 | +0.88(+1.75%) |
Aug 04, 2023 | 49.94 | 50.86 | 49.88 | 50.20 | 12,652 | +0.30(+0.59%) |
Aug 03, 2023 | 49.98 | 50.30 | 49.85 | 49.91 | 11,658 | +0.62(+1.26%) |
Aug 02, 2023 | 48.54 | 49.39 | 48.38 | 49.28 | 29,199 | +0.01(+0.02%) |
Aug 01, 2023 | 49.05 | 49.48 | 48.54 | 49.27 | 32,366 | -0.10(-0.21%) |
Jul 31, 2023 | 50.02 | 50.05 | 49.32 | 49.38 | 22,163 | -0.50(-1.01%) |
Jul 28, 2023 | 50.14 | 50.54 | 49.86 | 49.88 | 24,887 | +0.33(+0.67%) |
Jul 27, 2023 | 51.68 | 51.68 | 49.37 | 49.55 | 36,807 | -1.61(-3.15%) |
Jul 26, 2023 | 51.66 | 53.41 | 50.87 | 51.16 | 58,320 | +0.54(+1.07%) |
Jul 25, 2023 | 49.33 | 50.84 | 48.93 | 50.62 | 57,842 | +1.26(+2.54%) |
Jul 24, 2023 | 48.15 | 49.40 | 47.82 | 49.36 | 21,323 | +1.00(+2.06%) |
Jul 21, 2023 | 48.22 | 48.82 | 47.99 | 48.36 | 17,037 | +0.26(+0.53%) |
Jul 20, 2023 | 47.77 | 48.65 | 47.57 | 48.11 | 25,519 | +0.40(+0.83%) |
Jul 19, 2023 | 48.24 | 48.68 | 47.58 | 47.71 | 33,661 | -0.33(-0.68%) |
Jul 18, 2023 | 47.45 | 48.08 | 47.38 | 48.04 | 36,343 | +1.14(+2.42%) |
Jul 17, 2023 | 45.39 | 47.06 | 45.39 | 46.90 | 48,588 | +1.16(+2.53%) |
Jul 14, 2023 | 46.00 | 46.37 | 44.77 | 45.74 | 65,591 | -0.01(-0.02%) |
Jul 13, 2023 | 45.07 | 46.11 | 44.96 | 45.75 | 25,403 | +1.06(+2.37%) |
Jul 12, 2023 | 45.21 | 45.23 | 44.60 | 44.70 | 22,257 | +0.34(+0.76%) |
Jul 11, 2023 | 43.83 | 44.52 | 43.56 | 44.36 | 29,328 | +0.86(+1.98%) |
Jul 10, 2023 | 43.48 | 44.67 | 43.09 | 43.50 | 20,493 | -0.26(-0.59%) |
Jul 07, 2023 | 42.94 | 43.81 | 42.82 | 43.76 | 19,696 | +0.72(+1.68%) |
Jul 06, 2023 | 44.06 | 44.06 | 42.04 | 43.03 | 23,072 | -1.31(-2.96%) |
Jul 05, 2023 | 45.54 | 45.54 | 44.11 | 44.35 | 36,808 | -1.19(-2.61%) |