Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 41.05 | 41.65 | 40.46 | 41.51 | 66,853 | +0.65(+1.58%) |
Sep 28, 2023 | 40.91 | 41.46 | 40.46 | 40.86 | 82,224 | +0.11(+0.27%) |
Sep 27, 2023 | 40.59 | 41.06 | 40.26 | 40.75 | 55,898 | +0.48(+1.19%) |
Sep 26, 2023 | 40.21 | 40.60 | 39.56 | 40.27 | 66,495 | -0.22(-0.54%) |
Sep 25, 2023 | 39.49 | 40.54 | 40.20 | 40.49 | 69,617 | +0.41(+1.02%) |
Sep 22, 2023 | 39.81 | 40.40 | 39.75 | 40.08 | 43,139 | +0.24(+0.60%) |
Sep 21, 2023 | 40.31 | 40.31 | 39.54 | 39.84 | 86,892 | -0.70(-1.72%) |
Sep 20, 2023 | 40.91 | 41.24 | 40.50 | 40.54 | 112,129 | -0.18(-0.44%) |
Sep 19, 2023 | 40.72 | 41.23 | 40.42 | 40.72 | 90,233 | -0.21(-0.51%) |
Sep 18, 2023 | 41.20 | 41.50 | 40.51 | 40.93 | 116,389 | +0.12(+0.29%) |
Sep 15, 2023 | 41.58 | 41.69 | 40.33 | 40.81 | 231,435 | -0.68(-1.63%) |
Sep 14, 2023 | 41.74 | 41.88 | 41.34 | 41.49 | 71,332 | +0.22(+0.53%) |
Sep 13, 2023 | 40.63 | 41.96 | 40.32 | 41.27 | 73,314 | +0.51(+1.25%) |
Sep 12, 2023 | 41.65 | 41.69 | 40.63 | 40.76 | 86,704 | -0.92(-2.20%) |
Sep 11, 2023 | 42.29 | 42.78 | 41.49 | 41.68 | 95,551 | +0.07(+0.17%) |
Sep 08, 2023 | 42.73 | 42.76 | 41.30 | 41.61 | 84,147 | -1.04(-2.43%) |
Sep 07, 2023 | 43.00 | 43.07 | 42.13 | 42.64 | 80,070 | -0.33(-0.76%) |
Sep 06, 2023 | 42.78 | 43.13 | 42.60 | 42.97 | 57,200 | +0.50(+1.17%) |
Sep 05, 2023 | 44.55 | 44.55 | 42.31 | 42.47 | 81,142 | -2.22(-4.97%) |
Sep 01, 2023 | 44.66 | 45.26 | 44.33 | 44.69 | 100,090 | +0.41(+0.92%) |
Aug 31, 2023 | 45.22 | 45.79 | 44.28 | 44.28 | 49,468 | -0.96(-2.11%) |
Aug 30, 2023 | 45.90 | 46.42 | 45.14 | 45.24 | 57,433 | -0.64(-1.39%) |
Aug 29, 2023 | 45.48 | 45.89 | 45.27 | 45.88 | 96,579 | +0.40(+0.88%) |
Aug 28, 2023 | 44.86 | 45.73 | 44.41 | 45.48 | 43,326 | +0.72(+1.60%) |
Aug 25, 2023 | 44.90 | 45.24 | 44.33 | 44.76 | 55,922 | -0.06(-0.13%) |
Aug 24, 2023 | 45.25 | 45.49 | 44.07 | 44.82 | 95,995 | -0.41(-0.90%) |
Aug 23, 2023 | 45.17 | 45.79 | 44.60 | 45.23 | 44,607 | +0.09(+0.20%) |
Aug 22, 2023 | 46.35 | 46.39 | 45.00 | 45.14 | 67,668 | -0.98(-2.12%) |
Aug 21, 2023 | 46.08 | 46.71 | 45.74 | 46.12 | 60,460 | +0.04(+0.09%) |
Aug 18, 2023 | 45.81 | 46.94 | 45.81 | 46.08 | 42,325 | -0.07(-0.15%) |
Aug 17, 2023 | 46.71 | 46.71 | 45.93 | 46.14 | 54,182 | -0.66(-1.40%) |
Aug 16, 2023 | 47.68 | 48.21 | 46.73 | 46.80 | 63,491 | -0.99(-2.06%) |
Aug 15, 2023 | 47.77 | 48.27 | 47.18 | 47.79 | 50,031 | -0.12(-0.25%) |
Aug 14, 2023 | 47.35 | 47.91 | 46.73 | 47.91 | 59,783 | +0.51(+1.07%) |
Aug 11, 2023 | 47.98 | 48.65 | 46.97 | 47.40 | 97,248 | -0.85(-1.75%) |
Aug 10, 2023 | 50.05 | 50.12 | 48.09 | 48.25 | 115,312 | -1.79(-3.58%) |
Aug 09, 2023 | 51.11 | 51.22 | 49.96 | 50.04 | 84,148 | -1.06(-2.07%) |
Aug 08, 2023 | 50.74 | 52.45 | 50.74 | 51.09 | 149,434 | -0.18(-0.35%) |
Aug 07, 2023 | 50.25 | 52.04 | 49.77 | 51.27 | 140,418 | +0.92(+1.82%) |
Aug 04, 2023 | 49.16 | 50.61 | 48.52 | 50.36 | 109,076 | +1.21(+2.47%) |
Aug 03, 2023 | 50.76 | 50.76 | 48.82 | 49.14 | 84,451 | -1.69(-3.33%) |
Aug 02, 2023 | 50.24 | 50.97 | 50.01 | 50.83 | 95,328 | +0.39(+0.77%) |
Aug 01, 2023 | 49.44 | 50.98 | 48.84 | 50.44 | 152,646 | +0.88(+1.77%) |
Jul 31, 2023 | 49.15 | 49.86 | 49.11 | 49.57 | 78,720 | +0.46(+0.93%) |
Jul 28, 2023 | 49.94 | 49.94 | 48.04 | 49.11 | 69,261 | -0.40(-0.80%) |
Jul 27, 2023 | 48.87 | 49.73 | 48.56 | 49.51 | 123,579 | +1.04(+2.15%) |
Jul 26, 2023 | 46.35 | 48.65 | 46.25 | 48.47 | 77,345 | +2.12(+4.57%) |
Jul 25, 2023 | 47.63 | 47.86 | 46.32 | 46.35 | 91,790 | -1.49(-3.12%) |
Jul 24, 2023 | 47.79 | 48.09 | 47.38 | 47.84 | 57,463 | +0.00(+0.00%) |
Jul 21, 2023 | 48.28 | 48.58 | 47.69 | 47.84 | 94,726 | -0.15(-0.31%) |
Jul 20, 2023 | 47.89 | 48.47 | 47.68 | 47.99 | 88,841 | +0.16(+0.33%) |
Jul 19, 2023 | 45.73 | 48.05 | 45.64 | 47.83 | 105,521 | +1.76(+3.82%) |
Jul 18, 2023 | 47.22 | 47.24 | 45.11 | 46.07 | 92,940 | -1.14(-2.42%) |
Jul 17, 2023 | 47.23 | 47.58 | 45.39 | 47.21 | 64,602 | -0.10(-0.21%) |
Jul 14, 2023 | 46.70 | 47.96 | 46.11 | 47.31 | 125,659 | +0.63(+1.34%) |
Jul 13, 2023 | 45.55 | 46.88 | 45.23 | 46.69 | 86,162 | +1.30(+2.87%) |
Jul 12, 2023 | 45.72 | 47.40 | 45.18 | 45.38 | 108,082 | +0.28(+0.62%) |
Jul 11, 2023 | 43.83 | 45.14 | 43.76 | 45.11 | 127,526 | +1.44(+3.30%) |
Jul 10, 2023 | 41.37 | 44.06 | 41.01 | 43.66 | 141,188 | +1.94(+4.65%) |
Jul 07, 2023 | 40.13 | 42.28 | 39.90 | 41.73 | 246,788 | +0.68(+1.65%) |
Jul 06, 2023 | 42.92 | 43.02 | 40.66 | 41.05 | 306,298 | -2.21(-5.10%) |
Jul 05, 2023 | 43.94 | 44.63 | 43.10 | 43.26 | 165,377 | -0.65(-1.47%) |