Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.81 | 43.94 | 42.45 | 42.61 | 600,225 | -0.62(-1.43%) |
Sep 28, 2023 | 42.41 | 43.62 | 42.21 | 43.23 | 476,798 | +0.76(+1.79%) |
Sep 27, 2023 | 42.86 | 43.04 | 42.21 | 42.47 | 596,875 | +0.11(+0.26%) |
Sep 26, 2023 | 42.82 | 43.27 | 42.24 | 42.36 | 512,163 | -0.76(-1.76%) |
Sep 25, 2023 | 42.94 | 43.48 | 43.01 | 43.12 | 523,467 | +0.02(+0.05%) |
Sep 22, 2023 | 43.54 | 43.79 | 42.85 | 43.10 | 644,946 | -0.09(-0.21%) |
Sep 21, 2023 | 44.12 | 44.34 | 42.91 | 43.19 | 1,176,881 | -1.66(-3.70%) |
Sep 20, 2023 | 45.27 | 46.10 | 44.83 | 44.85 | 1,122,640 | -0.07(-0.16%) |
Sep 19, 2023 | 44.85 | 45.24 | 44.50 | 44.92 | 640,827 | -0.06(-0.13%) |
Sep 18, 2023 | 44.72 | 45.28 | 44.60 | 44.98 | 591,136 | +0.28(+0.63%) |
Sep 15, 2023 | 45.94 | 46.12 | 44.39 | 44.70 | 1,685,854 | -2.04(-4.36%) |
Sep 14, 2023 | 46.16 | 46.83 | 45.90 | 46.74 | 642,053 | +1.13(+2.48%) |
Sep 13, 2023 | 45.75 | 46.18 | 44.69 | 45.61 | 666,366 | -0.14(-0.31%) |
Sep 12, 2023 | 46.71 | 47.33 | 45.48 | 45.75 | 666,037 | -1.10(-2.35%) |
Sep 11, 2023 | 46.71 | 47.41 | 46.57 | 46.85 | 508,639 | +0.57(+1.23%) |
Sep 08, 2023 | 46.07 | 46.86 | 46.06 | 46.28 | 586,812 | -0.02(-0.04%) |
Sep 07, 2023 | 45.74 | 46.60 | 45.68 | 46.30 | 731,003 | +0.31(+0.67%) |
Sep 06, 2023 | 45.20 | 46.04 | 45.20 | 45.99 | 827,136 | +0.99(+2.20%) |
Sep 05, 2023 | 47.84 | 47.89 | 44.95 | 45.00 | 1,095,266 | -3.20(-6.64%) |
Sep 01, 2023 | 47.40 | 48.33 | 47.40 | 48.20 | 461,050 | +0.80(+1.69%) |
Aug 31, 2023 | 46.84 | 47.46 | 46.84 | 47.40 | 835,101 | +0.37(+0.79%) |
Aug 30, 2023 | 46.16 | 47.41 | 45.96 | 47.03 | 484,486 | +0.94(+2.04%) |
Aug 29, 2023 | 44.87 | 46.16 | 44.76 | 46.09 | 562,647 | +1.03(+2.29%) |
Aug 28, 2023 | 44.55 | 45.17 | 44.50 | 45.06 | 833,906 | +0.77(+1.74%) |
Aug 25, 2023 | 45.30 | 45.52 | 43.44 | 44.29 | 1,344,137 | -0.91(-2.01%) |
Aug 24, 2023 | 46.02 | 46.39 | 45.20 | 45.20 | 758,846 | -0.95(-2.06%) |
Aug 23, 2023 | 46.06 | 47.16 | 45.86 | 46.15 | 823,182 | +0.43(+0.94%) |
Aug 22, 2023 | 45.44 | 46.06 | 45.30 | 45.72 | 870,322 | +0.50(+1.11%) |
Aug 21, 2023 | 45.54 | 45.84 | 44.54 | 45.22 | 856,863 | -0.17(-0.37%) |
Aug 18, 2023 | 44.91 | 45.60 | 44.63 | 45.39 | 900,187 | +0.11(+0.24%) |
Aug 17, 2023 | 47.82 | 48.17 | 45.25 | 45.28 | 1,141,833 | -2.29(-4.81%) |
Aug 16, 2023 | 48.40 | 48.84 | 47.55 | 47.57 | 561,052 | -0.92(-1.90%) |
Aug 15, 2023 | 48.86 | 49.35 | 48.09 | 48.49 | 764,646 | -0.17(-0.35%) |
Aug 14, 2023 | 47.81 | 48.68 | 47.80 | 48.66 | 423,656 | +0.61(+1.27%) |
Aug 11, 2023 | 47.56 | 48.59 | 47.56 | 48.05 | 643,240 | +0.44(+0.92%) |
Aug 10, 2023 | 48.80 | 49.17 | 47.16 | 47.61 | 585,697 | -0.85(-1.75%) |
Aug 09, 2023 | 49.02 | 49.20 | 48.40 | 48.46 | 563,743 | -0.65(-1.32%) |
Aug 08, 2023 | 48.26 | 49.17 | 47.85 | 49.11 | 606,997 | +0.40(+0.82%) |
Aug 07, 2023 | 48.00 | 48.95 | 48.00 | 48.71 | 624,540 | +0.58(+1.21%) |
Aug 04, 2023 | 47.96 | 48.74 | 47.38 | 48.13 | 846,809 | +0.55(+1.16%) |
Aug 03, 2023 | 48.54 | 48.54 | 46.92 | 47.58 | 1,053,432 | -1.20(-2.46%) |
Aug 02, 2023 | 49.03 | 49.08 | 48.28 | 48.78 | 935,590 | -0.58(-1.18%) |
Aug 01, 2023 | 48.15 | 49.40 | 48.08 | 49.36 | 798,937 | +0.94(+1.94%) |
Jul 31, 2023 | 48.68 | 48.80 | 47.79 | 48.42 | 833,815 | +0.02(+0.04%) |
Jul 28, 2023 | 48.15 | 48.73 | 47.86 | 48.40 | 1,061,194 | +1.09(+2.30%) |
Jul 27, 2023 | 48.42 | 48.88 | 47.00 | 47.31 | 1,510,355 | -0.41(-0.86%) |
Jul 26, 2023 | 48.44 | 48.92 | 46.74 | 47.72 | 1,991,343 | -2.31(-4.62%) |
Jul 25, 2023 | 49.25 | 50.57 | 49.18 | 50.03 | 1,137,905 | +0.68(+1.38%) |
Jul 24, 2023 | 49.22 | 49.59 | 49.06 | 49.35 | 817,481 | +0.00(+0.00%) |
Jul 21, 2023 | 49.63 | 49.94 | 49.08 | 49.35 | 884,513 | -0.03(-0.06%) |
Jul 20, 2023 | 52.07 | 52.07 | 49.19 | 49.38 | 730,914 | -2.26(-4.38%) |
Jul 19, 2023 | 51.40 | 51.77 | 50.78 | 51.64 | 811,245 | +0.08(+0.16%) |
Jul 18, 2023 | 51.68 | 52.09 | 51.24 | 51.56 | 619,602 | +0.02(+0.04%) |
Jul 17, 2023 | 51.25 | 51.96 | 51.02 | 51.54 | 862,700 | +0.11(+0.21%) |
Jul 14, 2023 | 51.18 | 51.46 | 50.49 | 51.43 | 948,879 | +0.64(+1.26%) |
Jul 13, 2023 | 50.21 | 50.94 | 49.90 | 50.79 | 1,000,133 | +0.85(+1.70%) |
Jul 12, 2023 | 49.31 | 50.29 | 49.12 | 49.94 | 1,215,817 | +1.29(+2.65%) |
Jul 11, 2023 | 48.49 | 48.77 | 48.23 | 48.65 | 858,666 | +0.46(+0.95%) |
Jul 10, 2023 | 46.70 | 48.21 | 46.70 | 48.19 | 677,061 | +1.49(+3.19%) |
Jul 07, 2023 | 46.10 | 47.17 | 46.06 | 46.70 | 1,103,345 | +0.61(+1.32%) |
Jul 06, 2023 | 47.43 | 47.62 | 45.51 | 46.09 | 1,426,634 | -2.11(-4.38%) |
Jul 05, 2023 | 48.50 | 48.58 | 47.96 | 48.20 | 842,694 | -0.56(-1.15%) |