Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 44.07 | 44.08 | 43.40 | 43.40 | 6,102 | +0.17(+0.39%) |
Sep 28, 2023 | 43.12 | 43.26 | 42.99 | 43.23 | 63,053 | -0.10(-0.23%) |
Sep 27, 2023 | 43.60 | 43.63 | 43.13 | 43.33 | 16,608 | -0.22(-0.50%) |
Sep 26, 2023 | 43.75 | 43.75 | 43.39 | 43.54 | 2,790 | -0.43(-0.98%) |
Sep 25, 2023 | 43.73 | 43.98 | 43.80 | 43.98 | 12,209 | +0.24(+0.54%) |
Sep 22, 2023 | 43.98 | 43.98 | 43.52 | 43.74 | 9,358 | +0.44(+1.02%) |
Sep 21, 2023 | 43.46 | 43.51 | 43.17 | 43.30 | 2,448 | -0.42(-0.96%) |
Sep 20, 2023 | 44.00 | 44.27 | 43.54 | 43.72 | 8,051 | +0.05(+0.11%) |
Sep 19, 2023 | 43.79 | 43.80 | 43.63 | 43.67 | 5,419 | +0.06(+0.13%) |
Sep 18, 2023 | 43.63 | 43.84 | 43.60 | 43.61 | 30,703 | +0.41(+0.95%) |
Sep 15, 2023 | 43.46 | 43.52 | 43.12 | 43.20 | 5,909 | -0.41(-0.94%) |
Sep 14, 2023 | 43.53 | 43.73 | 43.52 | 43.61 | 4,056 | +0.11(+0.25%) |
Sep 13, 2023 | 43.46 | 43.55 | 43.39 | 43.51 | 3,802 | +0.38(+0.89%) |
Sep 12, 2023 | 43.28 | 43.31 | 43.12 | 43.12 | 2,300 | -0.46(-1.06%) |
Sep 11, 2023 | 43.60 | 43.68 | 43.48 | 43.58 | 6,603 | +0.30(+0.70%) |
Sep 08, 2023 | 43.41 | 43.56 | 43.24 | 43.28 | 20,272 | -0.52(-1.19%) |
Sep 07, 2023 | 43.79 | 43.82 | 43.62 | 43.80 | 2,400 | +0.07(+0.16%) |
Sep 06, 2023 | 43.38 | 44.02 | 43.38 | 43.73 | 8,339 | -0.17(-0.38%) |
Sep 05, 2023 | 44.13 | 44.13 | 43.88 | 43.90 | 8,792 | -0.69(-1.54%) |
Sep 01, 2023 | 44.49 | 44.58 | 44.35 | 44.58 | 3,599 | +0.24(+0.53%) |
Aug 31, 2023 | 44.36 | 44.50 | 44.34 | 44.35 | 7,684 | -0.04(-0.09%) |
Aug 30, 2023 | 44.84 | 44.84 | 44.35 | 44.39 | 3,254 | -0.38(-0.85%) |
Aug 29, 2023 | 43.98 | 44.95 | 43.98 | 44.77 | 3,315 | +0.71(+1.60%) |
Aug 28, 2023 | 44.08 | 44.27 | 44.06 | 44.06 | 11,410 | +0.06(+0.13%) |
Aug 25, 2023 | 44.14 | 44.15 | 43.86 | 44.01 | 2,165 | +0.10(+0.22%) |
Aug 24, 2023 | 44.16 | 44.16 | 43.90 | 43.91 | 3,735 | -0.95(-2.12%) |
Aug 23, 2023 | 44.88 | 45.02 | 44.86 | 44.86 | 2,356 | +0.48(+1.08%) |
Aug 22, 2023 | 44.22 | 44.48 | 44.16 | 44.38 | 6,932 | +0.31(+0.71%) |
Aug 21, 2023 | 44.01 | 44.27 | 43.57 | 44.06 | 7,647 | -0.46(-1.03%) |
Aug 18, 2023 | 44.50 | 44.68 | 44.35 | 44.52 | 9,358 | -0.19(-0.42%) |
Aug 17, 2023 | 45.08 | 45.08 | 44.59 | 44.71 | 3,789 | -0.43(-0.95%) |
Aug 16, 2023 | 45.32 | 45.61 | 44.90 | 45.14 | 222,601 | -0.52(-1.14%) |
Aug 15, 2023 | 45.87 | 45.87 | 45.42 | 45.66 | 5,852 | -0.39(-0.85%) |
Aug 14, 2023 | 45.83 | 46.10 | 45.83 | 46.05 | 6,018 | -0.10(-0.21%) |
Aug 11, 2023 | 46.18 | 46.30 | 45.98 | 46.15 | 11,060 | -0.30(-0.65%) |
Aug 10, 2023 | 47.12 | 47.12 | 46.29 | 46.45 | 7,048 | -0.33(-0.71%) |
Aug 09, 2023 | 46.84 | 46.90 | 46.48 | 46.79 | 7,156 | -0.17(-0.35%) |
Aug 08, 2023 | 46.84 | 46.95 | 46.60 | 46.95 | 2,894 | -0.72(-1.50%) |
Aug 07, 2023 | 47.71 | 47.71 | 47.46 | 47.67 | 4,696 | +0.32(+0.68%) |
Aug 04, 2023 | 47.48 | 48.01 | 47.32 | 47.35 | 8,867 | -0.10(-0.21%) |
Aug 03, 2023 | 47.32 | 47.50 | 47.32 | 47.44 | 9,157 | +0.04(+0.08%) |
Aug 02, 2023 | 47.56 | 47.56 | 47.33 | 47.41 | 2,505 | -0.55(-1.14%) |
Aug 01, 2023 | 47.99 | 48.10 | 47.85 | 47.95 | 13,234 | -1.04(-2.12%) |
Jul 31, 2023 | 48.82 | 49.14 | 48.82 | 48.99 | 13,074 | +0.88(+1.83%) |
Jul 28, 2023 | 48.08 | 48.41 | 48.08 | 48.11 | 1,917 | +0.24(+0.49%) |
Jul 27, 2023 | 48.67 | 48.67 | 47.88 | 47.88 | 5,329 | -0.64(-1.31%) |
Jul 26, 2023 | 48.34 | 48.51 | 48.27 | 48.51 | 2,773 | +0.17(+0.34%) |
Jul 25, 2023 | 48.27 | 48.51 | 48.14 | 48.35 | 8,098 | -0.06(-0.12%) |
Jul 24, 2023 | 48.32 | 48.55 | 48.27 | 48.40 | 6,295 | +0.28(+0.59%) |
Jul 21, 2023 | 48.23 | 48.47 | 47.90 | 48.12 | 6,042 | -0.24(-0.51%) |
Jul 20, 2023 | 48.53 | 48.56 | 48.37 | 48.37 | 2,972 | -0.38(-0.78%) |
Jul 19, 2023 | 48.66 | 48.84 | 48.47 | 48.75 | 10,100 | -0.20(-0.40%) |
Jul 18, 2023 | 48.66 | 48.95 | 48.66 | 48.94 | 9,063 | -0.44(-0.89%) |
Jul 17, 2023 | 49.11 | 49.39 | 48.98 | 49.38 | 11,448 | -0.51(-1.02%) |
Jul 14, 2023 | 50.26 | 50.26 | 49.87 | 49.89 | 18,664 | -0.36(-0.72%) |
Jul 13, 2023 | 49.94 | 50.26 | 49.93 | 50.26 | 22,532 | +1.25(+2.55%) |
Jul 12, 2023 | 49.06 | 49.10 | 48.90 | 49.01 | 3,263 | +0.97(+2.01%) |
Jul 11, 2023 | 47.90 | 48.25 | 47.84 | 48.04 | 6,424 | -0.27(-0.57%) |
Jul 10, 2023 | 47.99 | 48.32 | 47.99 | 48.32 | 6,380 | -0.22(-0.44%) |
Jul 07, 2023 | 48.01 | 48.64 | 48.01 | 48.53 | 8,073 | +0.85(+1.79%) |
Jul 06, 2023 | 48.08 | 48.08 | 47.32 | 47.68 | 44,591 | -0.72(-1.48%) |
Jul 05, 2023 | 48.45 | 48.56 | 48.29 | 48.39 | 343,398 | +0.30(+0.63%) |