Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 45.17 | 45.17 | 44.54 | 44.70 | 65,917 | -0.43(-0.96%) |
Sep 28, 2023 | 45.17 | 45.73 | 44.86 | 45.13 | 72,960 | -0.25(-0.54%) |
Sep 27, 2023 | 44.59 | 45.45 | 44.59 | 45.38 | 82,988 | +0.87(+1.96%) |
Sep 26, 2023 | 45.09 | 45.45 | 44.38 | 44.50 | 54,873 | -0.71(-1.56%) |
Sep 25, 2023 | 45.28 | 45.23 | 44.82 | 45.21 | 51,283 | -0.07(-0.15%) |
Sep 22, 2023 | 44.80 | 45.83 | 44.80 | 45.28 | 56,882 | +0.38(+0.85%) |
Sep 21, 2023 | 43.51 | 44.96 | 43.51 | 44.89 | 84,055 | +0.97(+2.21%) |
Sep 20, 2023 | 44.34 | 45.95 | 43.92 | 43.92 | 132,404 | +0.26(+0.58%) |
Sep 19, 2023 | 43.96 | 44.19 | 43.34 | 43.67 | 64,695 | -0.35(-0.80%) |
Sep 18, 2023 | 43.59 | 44.79 | 43.59 | 44.02 | 77,374 | +0.69(+1.59%) |
Sep 15, 2023 | 44.14 | 44.25 | 43.01 | 43.33 | 160,035 | -0.82(-1.87%) |
Sep 14, 2023 | 43.60 | 44.36 | 43.13 | 44.16 | 61,717 | +0.94(+2.18%) |
Sep 13, 2023 | 43.53 | 43.65 | 43.12 | 43.22 | 68,489 | -0.43(-0.99%) |
Sep 12, 2023 | 44.44 | 44.44 | 43.53 | 43.65 | 73,570 | -0.73(-1.64%) |
Sep 11, 2023 | 43.76 | 44.53 | 43.33 | 44.37 | 72,964 | +0.87(+2.01%) |
Sep 08, 2023 | 43.89 | 43.91 | 43.13 | 43.50 | 68,311 | -0.27(-0.63%) |
Sep 07, 2023 | 41.87 | 43.87 | 40.84 | 43.78 | 155,849 | +3.68(+9.18%) |
Sep 06, 2023 | 40.46 | 40.89 | 39.91 | 40.09 | 47,104 | -0.15(-0.37%) |
Sep 05, 2023 | 41.63 | 41.63 | 39.91 | 40.24 | 74,939 | -1.64(-3.92%) |
Sep 01, 2023 | 41.69 | 42.16 | 41.63 | 41.88 | 82,175 | +0.17(+0.40%) |
Aug 31, 2023 | 41.23 | 41.97 | 41.23 | 41.71 | 64,932 | +0.38(+0.93%) |
Aug 30, 2023 | 40.80 | 41.38 | 40.75 | 41.33 | 36,261 | +0.52(+1.28%) |
Aug 29, 2023 | 40.64 | 41.27 | 40.64 | 40.81 | 42,369 | +0.07(+0.17%) |
Aug 28, 2023 | 40.75 | 41.01 | 40.35 | 40.74 | 38,514 | +0.23(+0.56%) |
Aug 25, 2023 | 39.91 | 40.73 | 39.91 | 40.52 | 36,813 | +0.72(+1.80%) |
Aug 24, 2023 | 39.80 | 40.14 | 39.57 | 39.80 | 33,866 | -0.30(-0.76%) |
Aug 23, 2023 | 39.29 | 40.23 | 39.20 | 40.10 | 23,443 | +0.73(+1.85%) |
Aug 22, 2023 | 40.07 | 40.44 | 39.25 | 39.38 | 66,154 | -0.58(-1.45%) |
Aug 21, 2023 | 39.45 | 40.11 | 39.45 | 39.96 | 30,317 | +0.29(+0.74%) |
Aug 18, 2023 | 39.05 | 39.80 | 39.05 | 39.66 | 40,609 | +0.54(+1.38%) |
Aug 17, 2023 | 39.27 | 39.73 | 38.96 | 39.12 | 48,508 | -0.26(-0.65%) |
Aug 16, 2023 | 39.45 | 39.84 | 39.38 | 39.38 | 30,108 | -0.08(-0.20%) |
Aug 15, 2023 | 39.76 | 39.88 | 39.44 | 39.45 | 31,768 | -0.49(-1.23%) |
Aug 14, 2023 | 39.66 | 39.98 | 39.56 | 39.95 | 29,326 | +0.23(+0.57%) |
Aug 11, 2023 | 39.14 | 39.80 | 39.14 | 39.72 | 28,694 | +0.34(+0.87%) |
Aug 10, 2023 | 39.15 | 39.54 | 39.15 | 39.38 | 29,661 | +0.26(+0.65%) |
Aug 09, 2023 | 38.87 | 39.36 | 38.79 | 39.12 | 37,192 | +0.13(+0.33%) |
Aug 08, 2023 | 38.62 | 39.18 | 38.62 | 38.99 | 27,705 | -0.06(-0.15%) |
Aug 07, 2023 | 38.73 | 39.21 | 38.56 | 39.05 | 34,360 | +0.27(+0.68%) |
Aug 04, 2023 | 38.72 | 39.23 | 38.69 | 38.79 | 42,226 | +0.03(+0.08%) |
Aug 03, 2023 | 37.81 | 38.86 | 37.72 | 38.76 | 59,546 | +0.82(+2.17%) |
Aug 02, 2023 | 37.35 | 37.97 | 37.31 | 37.93 | 44,562 | +0.42(+1.13%) |
Aug 01, 2023 | 37.40 | 37.67 | 37.27 | 37.51 | 39,440 | +0.16(+0.42%) |
Jul 31, 2023 | 36.98 | 37.72 | 36.98 | 37.35 | 55,577 | +0.42(+1.14%) |
Jul 28, 2023 | 37.09 | 37.30 | 36.91 | 36.93 | 36,710 | +0.04(+0.11%) |
Jul 27, 2023 | 37.41 | 37.56 | 36.69 | 36.89 | 50,408 | -0.52(-1.39%) |
Jul 26, 2023 | 37.81 | 38.03 | 37.12 | 37.41 | 48,608 | -0.39(-1.04%) |
Jul 25, 2023 | 37.76 | 37.96 | 37.54 | 37.81 | 43,359 | +0.05(+0.13%) |
Jul 24, 2023 | 37.96 | 38.19 | 37.76 | 37.76 | 56,398 | -0.23(-0.59%) |
Jul 21, 2023 | 38.24 | 38.47 | 37.80 | 37.98 | 222,751 | -0.15(-0.39%) |
Jul 20, 2023 | 38.32 | 38.56 | 37.87 | 38.13 | 94,230 | +0.08(+0.21%) |
Jul 19, 2023 | 38.77 | 38.80 | 37.66 | 38.05 | 163,007 | -0.70(-1.81%) |
Jul 18, 2023 | 38.63 | 39.03 | 38.63 | 38.75 | 47,337 | +0.08(+0.20%) |
Jul 17, 2023 | 39.13 | 39.21 | 38.62 | 38.67 | 101,063 | -0.73(-1.86%) |
Jul 14, 2023 | 39.49 | 39.74 | 39.17 | 39.41 | 55,290 | -0.21(-0.54%) |
Jul 13, 2023 | 39.27 | 39.69 | 39.12 | 39.62 | 49,952 | +0.49(+1.25%) |
Jul 12, 2023 | 39.86 | 39.99 | 39.11 | 39.13 | 40,215 | -0.45(-1.13%) |
Jul 11, 2023 | 38.80 | 39.77 | 38.25 | 39.58 | 65,995 | +0.78(+2.01%) |
Jul 10, 2023 | 38.23 | 38.95 | 38.23 | 38.80 | 35,761 | +0.49(+1.27%) |
Jul 07, 2023 | 37.97 | 38.65 | 37.97 | 38.31 | 47,161 | +0.46(+1.21%) |
Jul 06, 2023 | 38.15 | 38.27 | 37.51 | 37.86 | 41,492 | -0.50(-1.30%) |
Jul 05, 2023 | 38.93 | 38.93 | 38.09 | 38.35 | 48,309 | -0.73(-1.87%) |