Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 41.40 | 41.44 | 40.15 | 40.34 | 471,362 | -0.59(-1.43%) |
Sep 28, 2023 | 40.26 | 41.07 | 40.15 | 40.93 | 398,586 | +0.69(+1.73%) |
Sep 27, 2023 | 40.79 | 41.18 | 39.92 | 40.23 | 329,157 | -0.06(-0.15%) |
Sep 26, 2023 | 40.37 | 40.81 | 40.22 | 40.29 | 654,921 | -0.34(-0.84%) |
Sep 25, 2023 | 40.15 | 40.85 | 40.48 | 40.63 | 460,657 | +0.29(+0.73%) |
Sep 22, 2023 | 40.84 | 40.84 | 39.91 | 40.34 | 491,130 | -0.18(-0.43%) |
Sep 21, 2023 | 40.92 | 40.95 | 40.02 | 40.52 | 537,397 | -1.21(-2.91%) |
Sep 20, 2023 | 42.78 | 43.21 | 41.68 | 41.73 | 334,723 | -0.71(-1.68%) |
Sep 19, 2023 | 42.38 | 42.81 | 41.95 | 42.44 | 320,120 | -0.08(-0.18%) |
Sep 18, 2023 | 42.38 | 42.67 | 41.90 | 42.52 | 532,755 | +0.11(+0.25%) |
Sep 15, 2023 | 43.28 | 43.40 | 41.71 | 42.41 | 1,476,226 | -1.37(-3.13%) |
Sep 14, 2023 | 43.29 | 43.99 | 43.15 | 43.78 | 555,088 | +0.92(+2.15%) |
Sep 13, 2023 | 43.94 | 44.14 | 42.64 | 42.86 | 671,704 | -1.02(-2.32%) |
Sep 12, 2023 | 44.82 | 45.19 | 43.66 | 43.88 | 444,505 | -1.05(-2.33%) |
Sep 11, 2023 | 45.03 | 45.69 | 44.80 | 44.93 | 654,530 | +0.25(+0.57%) |
Sep 08, 2023 | 44.66 | 45.09 | 44.42 | 44.67 | 467,860 | -0.21(-0.46%) |
Sep 07, 2023 | 44.10 | 45.08 | 44.07 | 44.88 | 446,657 | +0.53(+1.19%) |
Sep 06, 2023 | 44.03 | 44.71 | 43.83 | 44.35 | 472,532 | +0.65(+1.48%) |
Sep 05, 2023 | 46.55 | 46.55 | 43.68 | 43.71 | 697,242 | -3.40(-7.23%) |
Sep 01, 2023 | 46.71 | 47.36 | 46.54 | 47.11 | 294,103 | +0.68(+1.48%) |
Aug 31, 2023 | 46.29 | 46.67 | 46.07 | 46.43 | 590,107 | -0.06(-0.13%) |
Aug 30, 2023 | 45.59 | 46.91 | 45.59 | 46.48 | 480,565 | +0.77(+1.69%) |
Aug 29, 2023 | 44.41 | 45.88 | 44.15 | 45.71 | 437,467 | +1.17(+2.64%) |
Aug 28, 2023 | 44.67 | 45.01 | 44.24 | 44.54 | 345,283 | +0.20(+0.44%) |
Aug 25, 2023 | 45.17 | 45.28 | 43.33 | 44.34 | 537,637 | -0.62(-1.37%) |
Aug 24, 2023 | 45.86 | 46.24 | 44.94 | 44.96 | 461,775 | -0.88(-1.92%) |
Aug 23, 2023 | 45.40 | 46.57 | 45.10 | 45.84 | 416,648 | +0.52(+1.14%) |
Aug 22, 2023 | 45.23 | 45.58 | 44.88 | 45.32 | 632,653 | +0.32(+0.72%) |
Aug 21, 2023 | 45.55 | 45.74 | 44.24 | 45.00 | 597,814 | -0.35(-0.78%) |
Aug 18, 2023 | 44.87 | 45.73 | 44.76 | 45.35 | 671,218 | +0.07(+0.15%) |
Aug 17, 2023 | 47.95 | 48.17 | 45.15 | 45.28 | 733,690 | -2.31(-4.85%) |
Aug 16, 2023 | 48.63 | 49.31 | 47.59 | 47.59 | 449,887 | -1.23(-2.53%) |
Aug 15, 2023 | 48.89 | 49.61 | 48.19 | 48.82 | 452,262 | +0.13(+0.26%) |
Aug 14, 2023 | 48.53 | 48.79 | 48.16 | 48.70 | 323,883 | -0.14(-0.28%) |
Aug 11, 2023 | 48.92 | 49.53 | 48.69 | 48.83 | 371,798 | -0.16(-0.32%) |
Aug 10, 2023 | 50.05 | 50.59 | 48.47 | 48.99 | 376,231 | -0.74(-1.50%) |
Aug 09, 2023 | 50.09 | 50.25 | 49.66 | 49.73 | 526,552 | -0.67(-1.32%) |
Aug 08, 2023 | 49.25 | 50.53 | 48.88 | 50.40 | 457,767 | +0.29(+0.59%) |
Aug 07, 2023 | 49.21 | 50.28 | 49.18 | 50.10 | 506,202 | +0.85(+1.73%) |
Aug 04, 2023 | 48.43 | 49.39 | 48.08 | 49.25 | 508,267 | +1.18(+2.46%) |
Aug 03, 2023 | 49.95 | 50.07 | 47.60 | 48.07 | 735,846 | -1.73(-3.48%) |
Aug 02, 2023 | 49.72 | 50.00 | 48.94 | 49.80 | 536,168 | -0.29(-0.58%) |
Aug 01, 2023 | 49.84 | 50.15 | 49.53 | 50.09 | 595,197 | +0.45(+0.92%) |
Jul 31, 2023 | 49.79 | 50.03 | 48.88 | 49.64 | 872,392 | +0.21(+0.43%) |
Jul 28, 2023 | 47.98 | 49.48 | 47.77 | 49.43 | 1,141,113 | +2.33(+4.95%) |
Jul 27, 2023 | 47.66 | 49.18 | 46.87 | 47.09 | 1,183,998 | +0.37(+0.79%) |
Jul 26, 2023 | 46.55 | 47.14 | 45.96 | 46.73 | 972,251 | -0.13(-0.27%) |
Jul 25, 2023 | 46.15 | 47.22 | 45.83 | 46.85 | 747,957 | +1.31(+2.87%) |
Jul 24, 2023 | 44.97 | 45.58 | 44.91 | 45.55 | 444,311 | +0.54(+1.20%) |
Jul 21, 2023 | 45.24 | 45.70 | 44.73 | 45.00 | 735,699 | +0.20(+0.45%) |
Jul 20, 2023 | 47.69 | 47.69 | 44.34 | 44.80 | 1,051,435 | -2.64(-5.57%) |
Jul 19, 2023 | 46.95 | 47.56 | 46.52 | 47.44 | 822,840 | +0.50(+1.07%) |
Jul 18, 2023 | 47.49 | 47.71 | 46.59 | 46.94 | 881,572 | -0.25(-0.53%) |
Jul 17, 2023 | 47.05 | 47.46 | 46.62 | 47.19 | 806,842 | -0.04(-0.08%) |
Jul 14, 2023 | 46.77 | 47.28 | 46.02 | 47.23 | 1,194,441 | +1.37(+3.00%) |
Jul 13, 2023 | 45.69 | 46.20 | 45.51 | 45.85 | 556,938 | +0.31(+0.68%) |
Jul 12, 2023 | 45.11 | 45.97 | 44.73 | 45.55 | 625,959 | +1.34(+3.02%) |
Jul 11, 2023 | 43.86 | 44.34 | 43.78 | 44.21 | 403,692 | +0.50(+1.15%) |
Jul 10, 2023 | 42.38 | 43.73 | 42.38 | 43.71 | 453,808 | +1.35(+3.18%) |
Jul 07, 2023 | 42.61 | 43.43 | 42.29 | 42.36 | 642,159 | -0.15(-0.34%) |
Jul 06, 2023 | 43.60 | 43.78 | 42.00 | 42.51 | 735,931 | -1.80(-4.06%) |
Jul 05, 2023 | 45.50 | 45.53 | 44.19 | 44.31 | 592,199 | -1.19(-2.62%) |