Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 45.95 | 47.15 | 45.80 | 45.84 | 406,874 | +0.33(+0.73%) |
Sep 28, 2023 | 44.53 | 45.56 | 44.39 | 45.51 | 357,727 | +1.02(+2.29%) |
Sep 27, 2023 | 44.79 | 45.12 | 44.13 | 44.49 | 329,441 | -0.07(-0.16%) |
Sep 26, 2023 | 45.22 | 45.60 | 44.53 | 44.56 | 397,465 | -0.84(-1.85%) |
Sep 25, 2023 | 45.07 | 45.78 | 45.32 | 45.40 | 289,891 | +0.06(+0.13%) |
Sep 22, 2023 | 44.93 | 45.48 | 44.61 | 45.34 | 479,098 | +0.62(+1.39%) |
Sep 21, 2023 | 45.27 | 45.39 | 44.14 | 44.72 | 444,680 | -1.01(-2.21%) |
Sep 20, 2023 | 46.30 | 46.87 | 45.70 | 45.73 | 322,624 | -0.39(-0.85%) |
Sep 19, 2023 | 46.23 | 46.49 | 45.89 | 46.12 | 376,563 | -0.03(-0.07%) |
Sep 18, 2023 | 46.48 | 46.67 | 45.95 | 46.15 | 481,876 | -0.30(-0.65%) |
Sep 15, 2023 | 46.71 | 46.71 | 45.91 | 46.45 | 619,160 | -0.29(-0.62%) |
Sep 14, 2023 | 46.85 | 46.99 | 46.37 | 46.74 | 339,008 | +0.44(+0.95%) |
Sep 13, 2023 | 46.00 | 46.42 | 45.64 | 46.30 | 431,712 | +0.31(+0.67%) |
Sep 12, 2023 | 46.34 | 46.80 | 45.85 | 45.99 | 376,698 | -0.36(-0.78%) |
Sep 11, 2023 | 46.57 | 47.18 | 45.82 | 46.35 | 647,208 | +0.06(+0.13%) |
Sep 08, 2023 | 46.39 | 46.72 | 45.71 | 46.29 | 442,848 | -0.13(-0.28%) |
Sep 07, 2023 | 47.66 | 47.93 | 46.20 | 46.42 | 578,197 | -1.53(-3.19%) |
Sep 06, 2023 | 47.62 | 48.53 | 47.19 | 47.95 | 557,745 | +0.33(+0.69%) |
Sep 05, 2023 | 46.74 | 47.73 | 46.62 | 47.62 | 721,292 | +0.64(+1.36%) |
Sep 01, 2023 | 46.68 | 47.32 | 46.39 | 46.98 | 561,152 | +0.47(+1.01%) |
Aug 31, 2023 | 45.34 | 47.07 | 45.34 | 46.51 | 1,047,694 | +1.50(+3.33%) |
Aug 30, 2023 | 43.33 | 45.39 | 43.20 | 45.01 | 646,105 | +1.38(+3.16%) |
Aug 29, 2023 | 42.50 | 43.91 | 42.50 | 43.63 | 505,079 | +1.27(+3.00%) |
Aug 28, 2023 | 42.10 | 42.91 | 41.41 | 42.36 | 508,257 | +0.26(+0.62%) |
Aug 25, 2023 | 41.08 | 42.37 | 41.08 | 42.10 | 658,778 | +1.53(+3.77%) |
Aug 24, 2023 | 42.52 | 42.61 | 40.41 | 40.57 | 587,615 | -1.83(-4.32%) |
Aug 23, 2023 | 40.73 | 42.64 | 40.66 | 42.40 | 707,877 | +1.71(+4.20%) |
Aug 22, 2023 | 40.67 | 40.96 | 40.23 | 40.69 | 298,767 | +0.56(+1.40%) |
Aug 21, 2023 | 40.50 | 40.66 | 39.76 | 40.13 | 340,205 | -0.55(-1.35%) |
Aug 18, 2023 | 39.61 | 41.03 | 39.61 | 40.68 | 589,849 | +0.55(+1.37%) |
Aug 17, 2023 | 41.03 | 41.29 | 39.88 | 40.13 | 411,892 | -0.85(-2.07%) |
Aug 16, 2023 | 40.86 | 41.44 | 40.63 | 40.98 | 457,096 | -0.02(-0.05%) |
Aug 15, 2023 | 40.60 | 41.11 | 40.49 | 41.00 | 436,667 | -0.15(-0.36%) |
Aug 14, 2023 | 40.75 | 41.39 | 40.62 | 41.15 | 311,680 | +0.10(+0.24%) |
Aug 11, 2023 | 40.88 | 41.29 | 40.49 | 41.05 | 352,396 | -0.13(-0.32%) |
Aug 10, 2023 | 41.84 | 42.40 | 40.85 | 41.18 | 407,981 | -0.48(-1.15%) |
Aug 09, 2023 | 41.64 | 41.91 | 40.78 | 41.66 | 501,062 | -0.14(-0.33%) |
Aug 08, 2023 | 40.91 | 41.90 | 40.16 | 41.80 | 1,086,878 | +0.62(+1.51%) |
Aug 07, 2023 | 42.43 | 42.43 | 40.96 | 41.18 | 1,090,603 | -2.11(-4.87%) |
Aug 04, 2023 | 42.53 | 44.12 | 42.46 | 43.29 | 741,219 | +0.70(+1.64%) |
Aug 03, 2023 | 43.00 | 43.16 | 42.30 | 42.59 | 539,367 | -0.45(-1.05%) |
Aug 02, 2023 | 43.60 | 43.78 | 42.84 | 43.04 | 1,063,759 | -1.14(-2.58%) |
Aug 01, 2023 | 45.16 | 45.29 | 43.43 | 44.18 | 1,006,413 | -0.93(-2.06%) |
Jul 31, 2023 | 44.10 | 45.13 | 43.90 | 45.11 | 1,102,039 | +0.95(+2.15%) |
Jul 28, 2023 | 45.68 | 46.04 | 43.91 | 44.16 | 836,477 | -1.41(-3.09%) |
Jul 27, 2023 | 46.92 | 47.40 | 45.38 | 45.57 | 977,213 | -1.34(-2.86%) |
Jul 26, 2023 | 47.51 | 47.55 | 46.50 | 46.91 | 631,430 | -0.68(-1.43%) |
Jul 25, 2023 | 46.59 | 47.71 | 46.18 | 47.59 | 668,676 | +1.04(+2.23%) |
Jul 24, 2023 | 46.62 | 47.87 | 46.21 | 46.55 | 816,528 | +0.17(+0.37%) |
Jul 21, 2023 | 47.85 | 48.93 | 46.24 | 46.38 | 1,257,007 | -1.19(-2.50%) |
Jul 20, 2023 | 50.15 | 50.87 | 46.68 | 47.57 | 1,952,557 | -1.42(-2.90%) |
Jul 19, 2023 | 49.76 | 49.99 | 47.90 | 48.99 | 1,062,727 | -0.29(-0.59%) |
Jul 18, 2023 | 49.69 | 49.94 | 48.51 | 49.28 | 623,312 | -0.03(-0.06%) |
Jul 17, 2023 | 49.65 | 50.28 | 49.03 | 49.31 | 561,242 | -0.30(-0.60%) |
Jul 14, 2023 | 50.00 | 50.21 | 48.77 | 49.61 | 488,077 | -1.28(-2.52%) |
Jul 13, 2023 | 49.97 | 51.74 | 49.63 | 50.89 | 450,775 | +1.12(+2.25%) |
Jul 12, 2023 | 50.71 | 50.82 | 49.43 | 49.77 | 442,439 | -0.09(-0.18%) |
Jul 11, 2023 | 49.60 | 49.92 | 48.57 | 49.86 | 397,663 | +0.28(+0.56%) |
Jul 10, 2023 | 48.61 | 50.23 | 48.61 | 49.58 | 323,695 | +0.41(+0.83%) |
Jul 07, 2023 | 47.97 | 49.56 | 47.91 | 49.17 | 338,127 | +1.27(+2.65%) |
Jul 06, 2023 | 49.19 | 49.24 | 47.67 | 47.90 | 298,370 | -1.84(-3.70%) |
Jul 05, 2023 | 49.14 | 50.08 | 48.98 | 49.74 | 354,993 | +0.16(+0.32%) |