Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.23 | 40.33 | 37.76 | 38.56 | 371,307 | +0.08(+0.21%) |
Sep 28, 2023 | 39.60 | 40.08 | 37.70 | 38.48 | 398,574 | -1.05(-2.66%) |
Sep 27, 2023 | 40.48 | 41.14 | 39.30 | 39.53 | 323,737 | -0.95(-2.35%) |
Sep 26, 2023 | 41.38 | 42.82 | 40.43 | 40.48 | 252,750 | -1.52(-3.62%) |
Sep 25, 2023 | 41.69 | 42.10 | 41.38 | 42.00 | 298,136 | +0.01(+0.02%) |
Sep 22, 2023 | 41.58 | 42.35 | 41.00 | 41.99 | 386,733 | +0.82(+1.99%) |
Sep 21, 2023 | 40.80 | 41.42 | 39.81 | 41.17 | 569,451 | -0.55(-1.32%) |
Sep 20, 2023 | 43.43 | 43.81 | 41.64 | 41.72 | 281,924 | -1.53(-3.54%) |
Sep 19, 2023 | 43.51 | 44.69 | 43.11 | 43.25 | 383,210 | -0.30(-0.69%) |
Sep 18, 2023 | 46.80 | 47.56 | 43.52 | 43.55 | 422,587 | -3.20(-6.84%) |
Sep 15, 2023 | 46.65 | 47.02 | 45.99 | 46.75 | 636,055 | -0.04(-0.09%) |
Sep 14, 2023 | 44.82 | 47.10 | 44.54 | 46.79 | 483,363 | +2.65(+6.00%) |
Sep 13, 2023 | 43.97 | 44.94 | 42.34 | 44.14 | 562,740 | +0.61(+1.40%) |
Sep 12, 2023 | 42.13 | 43.90 | 42.06 | 43.53 | 361,583 | +0.83(+1.94%) |
Sep 11, 2023 | 41.26 | 42.92 | 40.77 | 42.70 | 335,123 | +1.76(+4.30%) |
Sep 08, 2023 | 41.53 | 42.25 | 40.42 | 40.94 | 220,554 | -0.76(-1.82%) |
Sep 07, 2023 | 42.58 | 42.58 | 41.28 | 41.70 | 196,229 | -0.79(-1.86%) |
Sep 06, 2023 | 43.34 | 43.48 | 42.46 | 42.49 | 205,046 | -0.92(-2.12%) |
Sep 05, 2023 | 43.25 | 43.84 | 42.45 | 43.41 | 309,549 | -0.67(-1.52%) |
Sep 01, 2023 | 44.29 | 45.46 | 43.96 | 44.08 | 246,469 | +0.59(+1.36%) |
Aug 31, 2023 | 43.36 | 44.13 | 43.05 | 43.49 | 259,264 | +0.12(+0.28%) |
Aug 30, 2023 | 44.24 | 44.35 | 43.33 | 43.37 | 243,130 | -1.27(-2.84%) |
Aug 29, 2023 | 42.35 | 44.96 | 42.07 | 44.64 | 264,504 | +2.27(+5.36%) |
Aug 28, 2023 | 42.87 | 43.88 | 42.14 | 42.37 | 271,677 | +0.17(+0.40%) |
Aug 25, 2023 | 43.51 | 43.99 | 41.77 | 42.20 | 423,413 | -1.16(-2.68%) |
Aug 24, 2023 | 45.03 | 45.03 | 42.98 | 43.36 | 331,670 | -1.67(-3.71%) |
Aug 23, 2023 | 45.02 | 45.57 | 44.12 | 45.03 | 462,804 | -0.19(-0.42%) |
Aug 22, 2023 | 47.89 | 47.89 | 44.97 | 45.22 | 415,204 | -2.15(-4.54%) |
Aug 21, 2023 | 47.81 | 48.00 | 46.85 | 47.37 | 164,085 | -0.05(-0.11%) |
Aug 18, 2023 | 46.26 | 47.99 | 46.04 | 47.42 | 303,600 | +0.85(+1.83%) |
Aug 17, 2023 | 47.71 | 47.97 | 46.22 | 46.57 | 318,629 | -0.79(-1.67%) |
Aug 16, 2023 | 48.45 | 49.21 | 47.34 | 47.36 | 356,210 | -1.78(-3.62%) |
Aug 15, 2023 | 50.51 | 50.81 | 48.80 | 49.14 | 319,543 | -2.00(-3.91%) |
Aug 14, 2023 | 49.71 | 51.15 | 48.99 | 51.14 | 310,156 | +0.99(+1.97%) |
Aug 11, 2023 | 50.00 | 50.60 | 49.75 | 50.15 | 226,062 | +0.03(+0.06%) |
Aug 10, 2023 | 50.85 | 51.94 | 49.66 | 50.12 | 225,307 | -0.88(-1.73%) |
Aug 09, 2023 | 50.49 | 51.65 | 50.22 | 51.00 | 172,386 | -0.49(-0.95%) |
Aug 08, 2023 | 50.68 | 52.01 | 49.59 | 51.49 | 310,008 | +0.12(+0.23%) |
Aug 07, 2023 | 49.97 | 51.38 | 49.30 | 51.37 | 715,423 | +1.34(+2.68%) |
Aug 04, 2023 | 52.14 | 52.14 | 49.87 | 50.03 | 330,769 | -1.99(-3.83%) |
Aug 03, 2023 | 50.92 | 53.31 | 50.52 | 52.02 | 503,458 | +0.81(+1.58%) |
Aug 02, 2023 | 52.25 | 52.69 | 50.38 | 51.21 | 469,662 | -1.47(-2.79%) |
Aug 01, 2023 | 56.27 | 56.47 | 51.86 | 52.68 | 918,473 | -5.53(-9.50%) |
Jul 31, 2023 | 58.20 | 59.66 | 57.50 | 58.21 | 381,041 | +0.79(+1.38%) |
Jul 28, 2023 | 56.96 | 57.91 | 56.16 | 57.42 | 243,285 | +0.83(+1.47%) |
Jul 27, 2023 | 59.11 | 59.11 | 56.13 | 56.59 | 172,487 | -2.10(-3.58%) |
Jul 26, 2023 | 57.35 | 59.21 | 57.35 | 58.69 | 255,079 | +0.71(+1.22%) |
Jul 25, 2023 | 57.89 | 59.24 | 57.55 | 57.98 | 237,591 | -0.41(-0.70%) |
Jul 24, 2023 | 58.89 | 60.21 | 57.78 | 58.39 | 239,831 | -0.66(-1.12%) |
Jul 21, 2023 | 61.38 | 61.38 | 58.40 | 59.05 | 632,905 | -2.09(-3.42%) |
Jul 20, 2023 | 62.43 | 63.14 | 61.13 | 61.14 | 475,360 | -1.87(-2.97%) |
Jul 19, 2023 | 59.89 | 63.19 | 59.51 | 63.01 | 937,375 | +3.95(+6.69%) |
Jul 18, 2023 | 56.62 | 59.34 | 55.90 | 59.06 | 767,781 | +3.92(+7.11%) |
Jul 17, 2023 | 53.80 | 56.36 | 53.03 | 55.14 | 323,179 | +1.32(+2.45%) |
Jul 14, 2023 | 54.85 | 54.85 | 52.76 | 53.82 | 330,416 | -1.06(-1.93%) |
Jul 13, 2023 | 55.00 | 56.63 | 54.33 | 54.88 | 516,443 | +0.13(+0.24%) |
Jul 12, 2023 | 53.24 | 55.31 | 52.86 | 54.75 | 490,522 | +2.62(+5.03%) |
Jul 11, 2023 | 51.55 | 52.73 | 50.81 | 52.13 | 449,703 | +1.26(+2.48%) |
Jul 10, 2023 | 46.47 | 50.92 | 46.47 | 50.87 | 379,226 | +4.38(+9.42%) |
Jul 07, 2023 | 46.45 | 48.12 | 46.44 | 46.49 | 152,462 | +0.09(+0.19%) |
Jul 06, 2023 | 46.39 | 46.44 | 45.13 | 46.40 | 299,505 | -0.80(-1.69%) |
Jul 05, 2023 | 47.28 | 47.74 | 46.58 | 47.20 | 213,186 | -0.38(-0.80%) |