Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.74 | 42.74 | 41.62 | 41.89 | 225,360 | -0.42(-0.98%) |
Sep 28, 2023 | 42.76 | 42.76 | 41.82 | 42.31 | 407,754 | -0.41(-0.95%) |
Sep 27, 2023 | 42.15 | 43.31 | 42.15 | 42.71 | 192,933 | +0.93(+2.23%) |
Sep 26, 2023 | 41.58 | 42.01 | 41.22 | 41.78 | 238,183 | -0.05(-0.12%) |
Sep 25, 2023 | 41.66 | 41.96 | 41.70 | 41.83 | 259,709 | -0.09(-0.21%) |
Sep 22, 2023 | 42.40 | 42.73 | 41.86 | 41.92 | 151,376 | -0.50(-1.19%) |
Sep 21, 2023 | 42.65 | 42.88 | 42.37 | 42.43 | 150,292 | -0.91(-2.10%) |
Sep 20, 2023 | 44.18 | 44.47 | 43.19 | 43.34 | 190,415 | -0.53(-1.22%) |
Sep 19, 2023 | 43.29 | 44.06 | 43.29 | 43.87 | 272,282 | +0.36(+0.82%) |
Sep 18, 2023 | 43.77 | 44.27 | 43.42 | 43.51 | 287,592 | -0.13(-0.29%) |
Sep 15, 2023 | 43.90 | 43.96 | 43.01 | 43.64 | 910,571 | -0.33(-0.74%) |
Sep 14, 2023 | 43.09 | 44.26 | 43.09 | 43.97 | 324,550 | +1.33(+3.11%) |
Sep 13, 2023 | 42.07 | 42.68 | 41.74 | 42.64 | 349,205 | +0.50(+1.19%) |
Sep 12, 2023 | 42.28 | 42.64 | 41.98 | 42.14 | 188,000 | -0.13(-0.30%) |
Sep 11, 2023 | 43.56 | 43.56 | 42.23 | 42.27 | 260,285 | -0.88(-2.03%) |
Sep 08, 2023 | 43.73 | 43.95 | 43.06 | 43.15 | 181,920 | -0.65(-1.48%) |
Sep 07, 2023 | 44.76 | 44.95 | 43.63 | 43.80 | 257,697 | -1.32(-2.93%) |
Sep 06, 2023 | 45.10 | 45.67 | 44.75 | 45.12 | 198,752 | +0.29(+0.64%) |
Sep 05, 2023 | 47.21 | 47.22 | 44.29 | 44.83 | 370,540 | -2.97(-6.20%) |
Sep 01, 2023 | 47.99 | 48.56 | 47.78 | 47.79 | 183,649 | +0.08(+0.17%) |
Aug 31, 2023 | 47.76 | 48.34 | 47.67 | 47.72 | 320,617 | +0.04(+0.08%) |
Aug 30, 2023 | 47.20 | 47.94 | 47.15 | 47.68 | 223,091 | +0.44(+0.94%) |
Aug 29, 2023 | 46.52 | 47.37 | 46.50 | 47.23 | 170,400 | +0.57(+1.22%) |
Aug 28, 2023 | 46.20 | 46.97 | 46.20 | 46.66 | 163,015 | +0.66(+1.43%) |
Aug 25, 2023 | 45.90 | 46.34 | 45.51 | 46.00 | 139,449 | +0.48(+1.06%) |
Aug 24, 2023 | 45.50 | 46.15 | 45.39 | 45.52 | 299,764 | -0.28(-0.60%) |
Aug 23, 2023 | 44.88 | 45.90 | 44.48 | 45.80 | 187,451 | +1.16(+2.60%) |
Aug 22, 2023 | 44.54 | 44.83 | 44.30 | 44.63 | 214,228 | +0.54(+1.23%) |
Aug 21, 2023 | 43.91 | 44.31 | 43.61 | 44.09 | 195,076 | +0.20(+0.45%) |
Aug 18, 2023 | 43.85 | 44.63 | 43.82 | 43.89 | 253,037 | -0.17(-0.38%) |
Aug 17, 2023 | 44.99 | 45.15 | 43.98 | 44.06 | 233,265 | -0.73(-1.63%) |
Aug 16, 2023 | 45.32 | 45.70 | 44.72 | 44.79 | 149,238 | -0.47(-1.04%) |
Aug 15, 2023 | 45.76 | 45.83 | 45.24 | 45.26 | 143,302 | -0.76(-1.65%) |
Aug 14, 2023 | 46.13 | 46.21 | 45.67 | 46.02 | 209,866 | -0.54(-1.16%) |
Aug 11, 2023 | 47.01 | 47.10 | 46.41 | 46.56 | 152,540 | -0.55(-1.17%) |
Aug 10, 2023 | 47.47 | 47.77 | 46.53 | 47.12 | 185,963 | -0.03(-0.06%) |
Aug 09, 2023 | 46.71 | 47.37 | 45.97 | 47.14 | 204,306 | +0.47(+1.01%) |
Aug 08, 2023 | 46.54 | 46.70 | 45.88 | 46.67 | 240,751 | -0.48(-1.02%) |
Aug 07, 2023 | 47.38 | 47.70 | 46.88 | 47.15 | 197,537 | -0.22(-0.46%) |
Aug 04, 2023 | 47.64 | 48.11 | 46.60 | 47.37 | 225,256 | -0.11(-0.23%) |
Aug 03, 2023 | 49.75 | 50.57 | 46.39 | 47.48 | 342,615 | -2.68(-5.34%) |
Aug 02, 2023 | 50.28 | 50.69 | 49.86 | 50.16 | 228,043 | -0.49(-0.97%) |
Aug 01, 2023 | 50.91 | 51.23 | 50.48 | 50.65 | 311,071 | -0.51(-1.00%) |
Jul 31, 2023 | 50.87 | 51.35 | 50.45 | 51.16 | 268,130 | +0.52(+1.03%) |
Jul 28, 2023 | 51.28 | 51.45 | 50.62 | 50.64 | 186,674 | +0.01(+0.02%) |
Jul 27, 2023 | 51.01 | 51.01 | 50.33 | 50.63 | 158,892 | -0.04(-0.08%) |
Jul 26, 2023 | 50.57 | 51.18 | 50.52 | 50.67 | 117,689 | +0.10(+0.19%) |
Jul 25, 2023 | 50.30 | 51.09 | 50.30 | 50.57 | 179,555 | -0.10(-0.19%) |
Jul 24, 2023 | 51.05 | 51.45 | 50.26 | 50.67 | 219,451 | -0.20(-0.39%) |
Jul 21, 2023 | 51.84 | 51.84 | 50.76 | 50.87 | 274,457 | -0.59(-1.15%) |
Jul 20, 2023 | 51.96 | 51.96 | 51.18 | 51.46 | 136,282 | -0.29(-0.55%) |
Jul 19, 2023 | 51.96 | 52.49 | 51.34 | 51.74 | 305,217 | -0.32(-0.62%) |
Jul 18, 2023 | 50.87 | 52.42 | 50.87 | 52.07 | 345,602 | +1.03(+2.03%) |
Jul 17, 2023 | 50.59 | 51.25 | 50.23 | 51.04 | 198,431 | +0.42(+0.84%) |
Jul 14, 2023 | 51.64 | 51.66 | 50.41 | 50.61 | 295,796 | -1.24(-2.39%) |
Jul 13, 2023 | 52.28 | 52.33 | 51.83 | 51.85 | 173,349 | -0.33(-0.64%) |
Jul 12, 2023 | 52.00 | 52.87 | 51.79 | 52.19 | 371,574 | +0.95(+1.85%) |
Jul 11, 2023 | 50.91 | 51.43 | 50.69 | 51.24 | 170,792 | +0.53(+1.05%) |
Jul 10, 2023 | 50.00 | 51.16 | 50.00 | 50.71 | 176,068 | +0.57(+1.14%) |
Jul 07, 2023 | 50.03 | 50.85 | 50.03 | 50.14 | 196,894 | +0.36(+0.73%) |
Jul 06, 2023 | 49.55 | 50.30 | 49.24 | 49.77 | 229,879 | -0.35(-0.71%) |
Jul 05, 2023 | 50.44 | 50.74 | 50.01 | 50.13 | 265,067 | -0.92(-1.79%) |