Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 44.98 | 45.13 | 42.88 | 43.17 | 82,123 | -1.74(-3.88%) |
Sep 28, 2023 | 44.54 | 45.48 | 44.31 | 44.91 | 35,731 | +0.04(+0.09%) |
Sep 27, 2023 | 43.74 | 45.15 | 43.74 | 44.87 | 73,271 | +2.11(+4.93%) |
Sep 26, 2023 | 42.51 | 43.23 | 42.42 | 42.76 | 25,851 | -0.49(-1.13%) |
Sep 25, 2023 | 42.07 | 43.31 | 43.04 | 43.25 | 63,298 | +1.07(+2.55%) |
Sep 22, 2023 | 42.72 | 43.28 | 42.17 | 42.17 | 64,864 | +0.11(+0.26%) |
Sep 21, 2023 | 43.69 | 43.95 | 42.01 | 42.06 | 56,161 | -1.30(-3.00%) |
Sep 20, 2023 | 43.77 | 44.70 | 43.30 | 43.37 | 198,775 | -0.76(-1.71%) |
Sep 19, 2023 | 45.64 | 45.73 | 43.68 | 44.12 | 49,815 | -0.81(-1.79%) |
Sep 18, 2023 | 45.01 | 45.41 | 44.41 | 44.93 | 42,639 | +0.55(+1.23%) |
Sep 15, 2023 | 45.15 | 45.61 | 44.31 | 44.38 | 50,641 | -1.17(-2.58%) |
Sep 14, 2023 | 45.36 | 45.76 | 45.35 | 45.55 | 51,479 | +1.06(+2.39%) |
Sep 13, 2023 | 45.34 | 45.51 | 44.17 | 44.49 | 51,659 | -0.78(-1.71%) |
Sep 12, 2023 | 44.20 | 45.30 | 44.03 | 45.26 | 57,014 | +2.02(+4.67%) |
Sep 11, 2023 | 44.86 | 45.28 | 42.90 | 43.25 | 52,078 | -1.16(-2.62%) |
Sep 08, 2023 | 44.19 | 45.02 | 44.18 | 44.41 | 55,861 | +0.82(+1.87%) |
Sep 07, 2023 | 43.78 | 44.23 | 43.44 | 43.59 | 38,966 | -0.16(-0.36%) |
Sep 06, 2023 | 43.47 | 44.12 | 43.09 | 43.75 | 53,625 | +0.06(+0.14%) |
Sep 05, 2023 | 43.74 | 44.54 | 43.62 | 43.69 | 89,181 | +0.54(+1.24%) |
Sep 01, 2023 | 42.36 | 43.28 | 42.36 | 43.16 | 75,259 | +1.65(+3.98%) |
Aug 31, 2023 | 41.75 | 41.75 | 40.98 | 41.51 | 39,028 | +0.09(+0.21%) |
Aug 30, 2023 | 41.37 | 41.60 | 41.15 | 41.42 | 44,726 | +0.30(+0.73%) |
Aug 29, 2023 | 41.13 | 41.14 | 40.36 | 41.12 | 52,496 | +0.29(+0.71%) |
Aug 28, 2023 | 40.50 | 41.44 | 40.46 | 40.83 | 42,113 | +0.56(+1.38%) |
Aug 25, 2023 | 39.97 | 40.70 | 39.43 | 40.27 | 91,007 | +0.67(+1.69%) |
Aug 24, 2023 | 39.42 | 40.41 | 39.42 | 39.60 | 30,547 | -0.57(-1.42%) |
Aug 23, 2023 | 39.62 | 40.17 | 38.77 | 40.17 | 49,567 | -0.13(-0.32%) |
Aug 22, 2023 | 41.09 | 41.34 | 40.30 | 40.30 | 31,499 | -0.70(-1.70%) |
Aug 21, 2023 | 41.89 | 42.16 | 40.48 | 41.00 | 49,788 | -0.44(-1.05%) |
Aug 18, 2023 | 40.17 | 41.58 | 40.04 | 41.44 | 47,469 | +0.70(+1.73%) |
Aug 17, 2023 | 40.71 | 41.79 | 40.71 | 40.73 | 83,336 | +0.88(+2.22%) |
Aug 16, 2023 | 40.48 | 41.30 | 39.75 | 39.85 | 129,052 | -0.81(-1.99%) |
Aug 15, 2023 | 41.67 | 41.73 | 40.38 | 40.66 | 68,014 | -1.71(-4.03%) |
Aug 14, 2023 | 42.38 | 42.53 | 41.80 | 42.36 | 43,938 | -0.29(-0.68%) |
Aug 11, 2023 | 41.33 | 42.75 | 41.33 | 42.65 | 54,645 | +1.24(+3.00%) |
Aug 10, 2023 | 41.53 | 42.36 | 40.94 | 41.41 | 97,057 | +0.04(+0.10%) |
Aug 09, 2023 | 41.05 | 42.16 | 40.81 | 41.37 | 99,609 | +0.94(+2.34%) |
Aug 08, 2023 | 38.79 | 40.42 | 38.18 | 40.42 | 71,924 | +0.40(+0.99%) |
Aug 07, 2023 | 40.34 | 40.54 | 39.88 | 40.02 | 42,825 | +0.11(+0.27%) |
Aug 04, 2023 | 40.45 | 41.17 | 39.89 | 39.92 | 90,897 | +0.06(+0.15%) |
Aug 03, 2023 | 39.18 | 40.52 | 38.96 | 39.86 | 62,883 | +0.80(+2.04%) |
Aug 02, 2023 | 39.70 | 39.99 | 38.44 | 39.06 | 80,933 | -1.11(-2.77%) |
Aug 01, 2023 | 40.19 | 40.19 | 39.32 | 40.17 | 73,376 | -0.34(-0.83%) |
Jul 31, 2023 | 39.54 | 40.73 | 39.54 | 40.51 | 124,626 | +1.49(+3.82%) |
Jul 28, 2023 | 38.92 | 39.06 | 38.05 | 39.02 | 71,227 | +0.18(+0.46%) |
Jul 27, 2023 | 39.75 | 40.03 | 38.60 | 38.84 | 59,994 | -0.52(-1.31%) |
Jul 26, 2023 | 38.79 | 39.61 | 38.59 | 39.36 | 59,205 | +0.02(+0.05%) |
Jul 25, 2023 | 38.77 | 39.76 | 38.38 | 39.34 | 48,655 | +0.42(+1.07%) |
Jul 24, 2023 | 38.13 | 39.44 | 38.12 | 38.92 | 93,954 | +1.22(+3.24%) |
Jul 21, 2023 | 37.29 | 37.71 | 36.98 | 37.70 | 54,165 | +0.66(+1.78%) |
Jul 20, 2023 | 36.77 | 37.21 | 36.53 | 37.04 | 43,295 | +0.82(+2.25%) |
Jul 19, 2023 | 35.85 | 36.71 | 35.78 | 36.23 | 42,902 | +0.38(+1.05%) |
Jul 18, 2023 | 34.94 | 36.53 | 34.94 | 35.85 | 58,055 | +0.74(+2.10%) |
Jul 17, 2023 | 35.03 | 35.40 | 34.83 | 35.11 | 30,453 | -0.08(-0.23%) |
Jul 14, 2023 | 36.73 | 36.73 | 35.15 | 35.20 | 62,854 | -1.98(-5.32%) |
Jul 13, 2023 | 37.52 | 37.82 | 36.58 | 37.17 | 61,991 | -0.35(-0.93%) |
Jul 12, 2023 | 37.47 | 37.93 | 37.15 | 37.52 | 100,869 | +0.61(+1.64%) |
Jul 11, 2023 | 35.64 | 36.96 | 35.49 | 36.91 | 82,326 | +1.65(+4.68%) |
Jul 10, 2023 | 34.63 | 35.44 | 34.61 | 35.26 | 99,847 | +0.41(+1.17%) |
Jul 07, 2023 | 33.15 | 35.37 | 33.00 | 34.86 | 69,862 | +1.44(+4.32%) |
Jul 06, 2023 | 34.17 | 34.60 | 32.87 | 33.41 | 58,569 | -1.60(-4.58%) |
Jul 05, 2023 | 35.58 | 35.58 | 34.60 | 35.01 | 54,494 | -0.33(-0.93%) |