Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 44.25 | 44.31 | 43.73 | 43.81 | 42,614 | -0.10(-0.23%) |
Sep 28, 2023 | 43.51 | 44.06 | 43.51 | 43.91 | 238,869 | +0.50(+1.14%) |
Sep 27, 2023 | 43.58 | 43.61 | 43.17 | 43.42 | 26,213 | +0.07(+0.16%) |
Sep 26, 2023 | 43.67 | 43.98 | 43.26 | 43.35 | 40,285 | -0.66(-1.51%) |
Sep 25, 2023 | 43.49 | 44.03 | 43.83 | 44.01 | 97,109 | +0.32(+0.73%) |
Sep 22, 2023 | 43.83 | 44.03 | 43.65 | 43.70 | 18,745 | -0.05(-0.11%) |
Sep 21, 2023 | 44.31 | 44.31 | 43.74 | 43.75 | 20,384 | -0.86(-1.93%) |
Sep 20, 2023 | 45.14 | 45.28 | 44.59 | 44.61 | 42,179 | -0.44(-0.97%) |
Sep 19, 2023 | 45.06 | 45.23 | 44.66 | 45.04 | 62,113 | -0.04(-0.09%) |
Sep 18, 2023 | 45.17 | 45.26 | 45.05 | 45.08 | 26,516 | -0.18(-0.39%) |
Sep 15, 2023 | 45.65 | 45.76 | 45.18 | 45.26 | 36,217 | -0.50(-1.09%) |
Sep 14, 2023 | 45.46 | 45.80 | 45.46 | 45.76 | 19,261 | +0.70(+1.56%) |
Sep 13, 2023 | 45.31 | 45.31 | 44.91 | 45.06 | 22,501 | -0.21(-0.46%) |
Sep 12, 2023 | 45.30 | 45.44 | 45.21 | 45.27 | 26,148 | -0.11(-0.24%) |
Sep 11, 2023 | 45.54 | 45.72 | 45.35 | 45.38 | 15,295 | +0.10(+0.22%) |
Sep 08, 2023 | 45.25 | 45.44 | 45.18 | 45.28 | 26,328 | +0.02(+0.04%) |
Sep 07, 2023 | 45.27 | 45.43 | 44.97 | 45.26 | 40,296 | -0.28(-0.61%) |
Sep 06, 2023 | 45.60 | 45.72 | 45.25 | 45.53 | 51,492 | -0.14(-0.30%) |
Sep 05, 2023 | 46.56 | 46.56 | 45.67 | 45.67 | 12,551 | -0.94(-2.01%) |
Sep 01, 2023 | 46.44 | 46.75 | 46.44 | 46.61 | 40,771 | +0.42(+0.92%) |
Aug 31, 2023 | 46.29 | 46.38 | 46.13 | 46.18 | 36,496 | -0.01(-0.02%) |
Aug 30, 2023 | 46.07 | 46.23 | 46.06 | 46.19 | 18,291 | +0.14(+0.30%) |
Aug 29, 2023 | 45.24 | 46.08 | 45.24 | 46.06 | 25,473 | +0.76(+1.68%) |
Aug 28, 2023 | 45.05 | 45.47 | 45.05 | 45.30 | 23,114 | +0.38(+0.86%) |
Aug 25, 2023 | 44.95 | 45.08 | 44.55 | 44.91 | 20,064 | +0.14(+0.31%) |
Aug 24, 2023 | 44.78 | 45.13 | 44.77 | 44.77 | 33,849 | -0.19(-0.42%) |
Aug 23, 2023 | 44.89 | 45.10 | 44.80 | 44.96 | 40,590 | +0.09(+0.20%) |
Aug 22, 2023 | 45.04 | 45.16 | 44.76 | 44.87 | 55,910 | -0.05(-0.11%) |
Aug 21, 2023 | 45.06 | 45.06 | 44.64 | 44.92 | 14,000 | -0.02(-0.04%) |
Aug 18, 2023 | 44.67 | 45.02 | 44.67 | 44.94 | 78,262 | -0.02(-0.04%) |
Aug 17, 2023 | 45.24 | 45.56 | 44.89 | 44.96 | 18,027 | -0.09(-0.20%) |
Aug 16, 2023 | 45.26 | 45.47 | 45.05 | 45.05 | 27,795 | -0.31(-0.67%) |
Aug 15, 2023 | 45.79 | 45.79 | 45.28 | 45.36 | 57,062 | -0.77(-1.67%) |
Aug 14, 2023 | 45.88 | 46.13 | 45.66 | 46.13 | 41,411 | +0.17(+0.37%) |
Aug 11, 2023 | 45.91 | 46.15 | 45.83 | 45.96 | 27,194 | -0.12(-0.26%) |
Aug 10, 2023 | 46.31 | 46.43 | 45.97 | 46.08 | 29,455 | +0.00(+0.00%) |
Aug 09, 2023 | 46.36 | 46.48 | 46.06 | 46.08 | 43,268 | -0.21(-0.45%) |
Aug 08, 2023 | 46.10 | 46.34 | 45.79 | 46.28 | 38,226 | -0.47(-1.01%) |
Aug 07, 2023 | 46.55 | 46.80 | 46.39 | 46.76 | 17,170 | +0.30(+0.64%) |
Aug 04, 2023 | 46.69 | 47.09 | 46.46 | 46.46 | 36,422 | -0.16(-0.34%) |
Aug 03, 2023 | 46.77 | 46.93 | 46.51 | 46.62 | 24,995 | -0.25(-0.52%) |
Aug 02, 2023 | 47.19 | 47.22 | 46.82 | 46.87 | 57,795 | -0.71(-1.49%) |
Aug 01, 2023 | 47.53 | 47.75 | 47.38 | 47.58 | 97,699 | -0.19(-0.39%) |
Jul 31, 2023 | 47.59 | 47.84 | 47.55 | 47.76 | 35,447 | +0.22(+0.47%) |
Jul 28, 2023 | 47.53 | 47.69 | 47.28 | 47.54 | 22,243 | +0.35(+0.74%) |
Jul 27, 2023 | 47.67 | 47.76 | 47.13 | 47.19 | 27,960 | -0.34(-0.71%) |
Jul 26, 2023 | 47.37 | 47.65 | 47.20 | 47.53 | 22,561 | -0.09(-0.19%) |
Jul 25, 2023 | 47.03 | 47.84 | 47.03 | 47.62 | 40,199 | +0.84(+1.79%) |
Jul 24, 2023 | 46.69 | 46.87 | 46.53 | 46.78 | 46,030 | +0.07(+0.15%) |
Jul 21, 2023 | 46.77 | 46.79 | 46.39 | 46.71 | 36,811 | -0.02(-0.04%) |
Jul 20, 2023 | 46.72 | 46.83 | 46.57 | 46.73 | 56,700 | +0.03(+0.06%) |
Jul 19, 2023 | 46.92 | 46.92 | 46.54 | 46.70 | 32,854 | -0.19(-0.40%) |
Jul 18, 2023 | 46.42 | 46.99 | 46.42 | 46.89 | 29,365 | +0.39(+0.85%) |
Jul 17, 2023 | 46.21 | 46.57 | 46.21 | 46.49 | 119,602 | +0.08(+0.17%) |
Jul 14, 2023 | 46.78 | 46.78 | 46.18 | 46.41 | 53,895 | -0.32(-0.68%) |
Jul 13, 2023 | 46.62 | 46.78 | 46.46 | 46.73 | 151,971 | +0.32(+0.68%) |
Jul 12, 2023 | 46.34 | 46.57 | 46.11 | 46.41 | 43,948 | +0.59(+1.29%) |
Jul 11, 2023 | 45.48 | 45.82 | 45.44 | 45.82 | 38,167 | +0.48(+1.07%) |
Jul 10, 2023 | 45.12 | 45.57 | 44.93 | 45.34 | 30,370 | +0.07(+0.15%) |
Jul 07, 2023 | 44.75 | 45.68 | 44.75 | 45.27 | 26,229 | +0.51(+1.15%) |
Jul 06, 2023 | 44.64 | 44.76 | 44.15 | 44.75 | 17,460 | -0.38(-0.85%) |
Jul 05, 2023 | 45.95 | 45.95 | 45.11 | 45.14 | 82,077 | -1.11(-2.39%) |