Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.73 | 40.29 | 39.62 | 39.91 | 752,836 | +0.51(+1.28%) |
Sep 28, 2023 | 39.19 | 39.74 | 38.81 | 39.40 | 455,023 | +0.17(+0.42%) |
Sep 27, 2023 | 39.18 | 39.57 | 38.69 | 39.24 | 511,471 | +0.08(+0.20%) |
Sep 26, 2023 | 39.36 | 39.71 | 39.14 | 39.16 | 351,535 | -0.56(-1.42%) |
Sep 25, 2023 | 40.37 | 40.05 | 39.45 | 39.72 | 433,364 | -0.96(-2.37%) |
Sep 22, 2023 | 41.50 | 41.69 | 40.65 | 40.69 | 195,705 | -0.73(-1.76%) |
Sep 21, 2023 | 42.32 | 42.33 | 41.16 | 41.42 | 366,775 | -0.60(-1.44%) |
Sep 20, 2023 | 42.39 | 42.91 | 41.96 | 42.02 | 313,868 | -0.12(-0.28%) |
Sep 19, 2023 | 42.76 | 43.04 | 41.96 | 42.14 | 468,408 | -0.70(-1.64%) |
Sep 18, 2023 | 43.19 | 43.31 | 42.78 | 42.84 | 219,714 | -0.45(-1.03%) |
Sep 15, 2023 | 43.11 | 43.74 | 42.87 | 43.28 | 462,039 | +0.10(+0.23%) |
Sep 14, 2023 | 42.74 | 43.31 | 41.81 | 43.19 | 277,013 | +0.90(+2.12%) |
Sep 13, 2023 | 42.79 | 43.01 | 41.99 | 42.29 | 366,957 | -0.49(-1.15%) |
Sep 12, 2023 | 42.14 | 43.65 | 42.10 | 42.79 | 601,909 | +0.55(+1.31%) |
Sep 11, 2023 | 42.15 | 42.41 | 41.65 | 42.23 | 636,481 | +0.85(+2.06%) |
Sep 08, 2023 | 40.76 | 41.47 | 40.53 | 41.38 | 425,979 | +0.75(+1.83%) |
Sep 07, 2023 | 41.90 | 42.11 | 40.42 | 40.64 | 422,553 | -1.33(-3.16%) |
Sep 06, 2023 | 41.57 | 42.02 | 41.39 | 41.96 | 280,584 | +0.40(+0.95%) |
Sep 05, 2023 | 42.74 | 42.77 | 41.48 | 41.57 | 334,791 | -1.51(-3.50%) |
Sep 01, 2023 | 42.57 | 43.20 | 42.53 | 43.08 | 264,960 | +0.56(+1.32%) |
Aug 31, 2023 | 42.20 | 42.67 | 42.02 | 42.51 | 370,774 | +0.40(+0.94%) |
Aug 30, 2023 | 42.50 | 42.90 | 42.07 | 42.12 | 454,625 | -0.52(-1.23%) |
Aug 29, 2023 | 41.94 | 42.72 | 41.81 | 42.64 | 458,076 | +0.54(+1.29%) |
Aug 28, 2023 | 41.82 | 42.20 | 41.77 | 42.10 | 459,695 | +0.36(+0.86%) |
Aug 25, 2023 | 41.91 | 42.25 | 41.30 | 41.74 | 462,216 | -0.17(-0.42%) |
Aug 24, 2023 | 41.73 | 42.10 | 41.49 | 41.91 | 529,132 | -0.18(-0.44%) |
Aug 23, 2023 | 41.29 | 42.24 | 40.87 | 42.10 | 454,328 | +0.86(+2.09%) |
Aug 22, 2023 | 40.94 | 41.29 | 40.69 | 41.24 | 410,542 | +0.47(+1.16%) |
Aug 21, 2023 | 40.76 | 40.79 | 40.12 | 40.76 | 379,973 | +0.03(+0.07%) |
Aug 18, 2023 | 40.31 | 41.04 | 39.94 | 40.73 | 348,570 | +0.06(+0.14%) |
Aug 17, 2023 | 41.40 | 41.47 | 40.60 | 40.68 | 376,511 | -0.75(-1.80%) |
Aug 16, 2023 | 42.01 | 42.11 | 41.29 | 41.42 | 435,315 | -0.70(-1.65%) |
Aug 15, 2023 | 42.85 | 42.86 | 41.90 | 42.12 | 366,255 | -1.05(-2.44%) |
Aug 14, 2023 | 42.76 | 43.20 | 42.37 | 43.17 | 285,645 | +0.24(+0.56%) |
Aug 11, 2023 | 43.33 | 43.47 | 42.65 | 42.93 | 525,831 | -0.53(-1.22%) |
Aug 10, 2023 | 43.82 | 43.93 | 43.14 | 43.46 | 553,355 | -0.30(-0.69%) |
Aug 09, 2023 | 42.81 | 43.95 | 42.64 | 43.76 | 669,283 | +1.25(+2.94%) |
Aug 08, 2023 | 43.89 | 43.93 | 42.44 | 42.51 | 657,774 | -1.68(-3.81%) |
Aug 07, 2023 | 44.12 | 45.11 | 43.91 | 44.20 | 627,059 | +0.50(+1.15%) |
Aug 04, 2023 | 44.02 | 45.24 | 42.75 | 43.70 | 1,697,361 | -1.96(-4.30%) |
Aug 03, 2023 | 45.76 | 45.88 | 45.10 | 45.66 | 675,104 | -0.58(-1.26%) |
Aug 02, 2023 | 45.78 | 46.40 | 45.29 | 46.24 | 383,338 | -0.05(-0.10%) |
Aug 01, 2023 | 46.46 | 47.06 | 45.73 | 46.29 | 494,979 | -0.65(-1.38%) |
Jul 31, 2023 | 46.67 | 47.18 | 46.38 | 46.94 | 474,171 | +0.21(+0.46%) |
Jul 28, 2023 | 48.23 | 48.75 | 46.69 | 46.72 | 809,582 | -1.41(-2.94%) |
Jul 27, 2023 | 49.16 | 49.16 | 47.85 | 48.14 | 529,051 | -0.91(-1.85%) |
Jul 26, 2023 | 49.18 | 49.70 | 48.78 | 49.05 | 239,748 | -0.15(-0.29%) |
Jul 25, 2023 | 48.71 | 49.41 | 48.23 | 49.19 | 329,460 | +0.34(+0.69%) |
Jul 24, 2023 | 49.23 | 49.23 | 47.82 | 48.85 | 579,104 | -0.17(-0.36%) |
Jul 21, 2023 | 49.17 | 49.33 | 48.76 | 49.03 | 387,142 | +0.25(+0.52%) |
Jul 20, 2023 | 48.39 | 48.89 | 48.18 | 48.78 | 279,298 | -0.14(-0.28%) |
Jul 19, 2023 | 48.85 | 49.23 | 48.48 | 48.91 | 301,524 | +0.06(+0.12%) |
Jul 18, 2023 | 47.67 | 49.10 | 47.67 | 48.85 | 482,958 | +1.29(+2.71%) |
Jul 17, 2023 | 47.36 | 48.00 | 47.28 | 47.57 | 220,360 | +0.08(+0.16%) |
Jul 14, 2023 | 47.21 | 47.49 | 46.52 | 47.49 | 284,622 | +0.38(+0.80%) |
Jul 13, 2023 | 47.16 | 47.92 | 47.09 | 47.11 | 380,817 | +0.18(+0.39%) |
Jul 12, 2023 | 47.74 | 47.74 | 46.90 | 46.93 | 297,308 | -0.13(-0.27%) |
Jul 11, 2023 | 47.07 | 47.66 | 46.80 | 47.05 | 319,298 | +0.22(+0.48%) |
Jul 10, 2023 | 45.23 | 46.99 | 45.20 | 46.83 | 389,840 | +1.59(+3.51%) |
Jul 07, 2023 | 44.27 | 45.27 | 44.27 | 45.24 | 352,345 | +1.13(+2.57%) |
Jul 06, 2023 | 44.04 | 44.41 | 43.17 | 44.11 | 356,211 | -0.34(-0.76%) |
Jul 05, 2023 | 44.85 | 44.88 | 43.90 | 44.45 | 538,027 | -0.77(-1.71%) |