Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.42 | 41.03 | 40.07 | 40.18 | 565,454 | +0.19(+0.48%) |
Sep 28, 2023 | 39.84 | 40.74 | 39.34 | 39.99 | 546,401 | +0.12(+0.30%) |
Sep 27, 2023 | 40.77 | 41.17 | 39.30 | 39.87 | 419,688 | -0.60(-1.48%) |
Sep 26, 2023 | 40.70 | 41.40 | 39.95 | 40.47 | 623,061 | -0.68(-1.65%) |
Sep 25, 2023 | 39.43 | 41.32 | 40.72 | 41.15 | 408,360 | +1.74(+4.42%) |
Sep 22, 2023 | 40.04 | 40.66 | 39.16 | 39.41 | 372,663 | +0.02(+0.05%) |
Sep 21, 2023 | 40.11 | 40.88 | 39.12 | 39.39 | 638,058 | -1.28(-3.15%) |
Sep 20, 2023 | 41.87 | 41.87 | 40.48 | 40.67 | 682,383 | -0.67(-1.62%) |
Sep 19, 2023 | 41.90 | 41.90 | 40.38 | 41.34 | 830,435 | -0.67(-1.59%) |
Sep 18, 2023 | 43.35 | 43.35 | 41.94 | 42.01 | 703,799 | -1.35(-3.11%) |
Sep 15, 2023 | 41.95 | 43.43 | 41.76 | 43.36 | 1,670,569 | +0.49(+1.14%) |
Sep 14, 2023 | 44.52 | 44.53 | 40.50 | 42.87 | 1,274,294 | -1.05(-2.39%) |
Sep 13, 2023 | 44.62 | 45.18 | 43.45 | 43.92 | 716,595 | -0.98(-2.18%) |
Sep 12, 2023 | 44.37 | 45.58 | 44.03 | 44.90 | 818,778 | +0.29(+0.65%) |
Sep 11, 2023 | 44.00 | 45.32 | 43.81 | 44.61 | 816,989 | +0.76(+1.73%) |
Sep 08, 2023 | 43.50 | 45.45 | 43.44 | 43.85 | 1,336,490 | +1.71(+4.06%) |
Sep 07, 2023 | 40.96 | 42.17 | 40.96 | 42.14 | 814,756 | +0.83(+2.01%) |
Sep 06, 2023 | 42.11 | 42.20 | 41.17 | 41.31 | 998,645 | -0.65(-1.55%) |
Sep 05, 2023 | 42.60 | 42.60 | 40.97 | 41.96 | 635,086 | -1.10(-2.55%) |
Sep 01, 2023 | 43.96 | 44.25 | 42.79 | 43.06 | 308,359 | -0.30(-0.69%) |
Aug 31, 2023 | 44.14 | 44.72 | 43.21 | 43.36 | 723,113 | -0.65(-1.48%) |
Aug 30, 2023 | 44.79 | 45.04 | 43.78 | 44.01 | 933,957 | -0.89(-1.98%) |
Aug 29, 2023 | 42.74 | 44.91 | 42.50 | 44.90 | 479,389 | +2.05(+4.78%) |
Aug 28, 2023 | 42.21 | 42.95 | 42.15 | 42.85 | 481,682 | +1.12(+2.68%) |
Aug 25, 2023 | 42.75 | 43.37 | 41.54 | 41.73 | 569,537 | -0.96(-2.24%) |
Aug 24, 2023 | 43.57 | 43.62 | 42.30 | 42.69 | 821,875 | -0.82(-1.90%) |
Aug 23, 2023 | 42.32 | 43.83 | 42.21 | 43.51 | 779,737 | +1.30(+3.08%) |
Aug 22, 2023 | 42.41 | 42.54 | 41.40 | 42.21 | 1,008,390 | +0.00(+0.00%) |
Aug 21, 2023 | 42.75 | 43.78 | 41.95 | 42.21 | 10,660,824 | -0.84(-1.95%) |
Aug 18, 2023 | 42.56 | 43.65 | 42.31 | 43.05 | 2,590,753 | +1.42(+3.41%) |
Aug 17, 2023 | 41.73 | 41.95 | 40.95 | 41.63 | 534,265 | +0.07(+0.17%) |
Aug 16, 2023 | 42.10 | 42.30 | 41.44 | 41.56 | 605,830 | -0.93(-2.19%) |
Aug 15, 2023 | 42.00 | 42.59 | 41.83 | 42.49 | 890,759 | +0.11(+0.26%) |
Aug 14, 2023 | 43.10 | 43.26 | 41.87 | 42.38 | 1,313,901 | -1.24(-2.84%) |
Aug 11, 2023 | 43.50 | 44.15 | 42.91 | 43.62 | 957,807 | -0.48(-1.09%) |
Aug 10, 2023 | 45.67 | 46.17 | 43.67 | 44.10 | 649,419 | -1.33(-2.93%) |
Aug 09, 2023 | 46.28 | 46.50 | 45.25 | 45.43 | 575,469 | -1.36(-2.91%) |
Aug 08, 2023 | 46.59 | 46.95 | 45.30 | 46.79 | 532,116 | +0.12(+0.26%) |
Aug 07, 2023 | 48.72 | 48.97 | 46.19 | 46.67 | 789,405 | -1.68(-3.47%) |
Aug 04, 2023 | 47.05 | 48.96 | 46.70 | 48.35 | 1,145,902 | +1.07(+2.26%) |
Aug 03, 2023 | 45.00 | 48.46 | 45.00 | 47.28 | 2,138,664 | -5.02(-9.60%) |
Aug 02, 2023 | 52.00 | 52.75 | 50.92 | 52.30 | 933,347 | -0.50(-0.95%) |
Aug 01, 2023 | 53.87 | 54.20 | 52.16 | 52.80 | 578,098 | -1.97(-3.60%) |
Jul 31, 2023 | 55.31 | 55.38 | 53.16 | 54.77 | 716,967 | -0.51(-0.92%) |
Jul 28, 2023 | 55.72 | 57.00 | 55.25 | 55.28 | 901,454 | +0.47(+0.86%) |
Jul 27, 2023 | 56.73 | 57.53 | 54.27 | 54.81 | 441,742 | -1.22(-2.18%) |
Jul 26, 2023 | 56.62 | 57.33 | 55.82 | 56.03 | 504,949 | -0.59(-1.04%) |
Jul 25, 2023 | 57.38 | 58.35 | 56.26 | 56.62 | 444,750 | -1.10(-1.91%) |
Jul 24, 2023 | 55.70 | 58.14 | 55.48 | 57.72 | 611,257 | +2.35(+4.24%) |
Jul 21, 2023 | 53.82 | 55.58 | 53.64 | 55.37 | 413,118 | +1.91(+3.57%) |
Jul 20, 2023 | 54.51 | 55.33 | 53.40 | 53.46 | 493,211 | -1.20(-2.20%) |
Jul 19, 2023 | 54.97 | 55.57 | 54.13 | 54.66 | 567,745 | -0.31(-0.56%) |
Jul 18, 2023 | 55.73 | 56.07 | 54.45 | 54.97 | 744,040 | -0.84(-1.51%) |
Jul 17, 2023 | 54.98 | 56.18 | 53.96 | 55.81 | 543,717 | -0.50(-0.89%) |
Jul 14, 2023 | 58.13 | 58.40 | 56.13 | 56.31 | 538,473 | -1.81(-3.11%) |
Jul 13, 2023 | 56.00 | 58.82 | 56.00 | 58.12 | 1,112,773 | +2.28(+4.08%) |
Jul 12, 2023 | 53.68 | 55.97 | 52.90 | 55.84 | 805,301 | +3.36(+6.40%) |
Jul 11, 2023 | 51.59 | 52.60 | 51.50 | 52.48 | 453,111 | +1.04(+2.02%) |
Jul 10, 2023 | 50.14 | 51.60 | 50.14 | 51.44 | 349,183 | +1.17(+2.33%) |
Jul 07, 2023 | 50.31 | 51.25 | 50.19 | 50.27 | 245,902 | +0.20(+0.40%) |
Jul 06, 2023 | 50.64 | 51.02 | 49.59 | 50.07 | 299,669 | -1.39(-2.70%) |
Jul 05, 2023 | 51.90 | 51.90 | 51.20 | 51.46 | 318,161 | -0.89(-1.70%) |