Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.62 | 44.22 | 43.14 | 43.15 | 604,524 | +0.04(+0.09%) |
Sep 28, 2023 | 41.93 | 43.65 | 41.51 | 43.11 | 604,053 | +1.15(+2.74%) |
Sep 27, 2023 | 41.43 | 42.21 | 41.27 | 41.96 | 376,347 | +0.86(+2.10%) |
Sep 26, 2023 | 41.73 | 42.25 | 41.04 | 41.09 | 261,616 | -0.89(-2.13%) |
Sep 25, 2023 | 41.74 | 42.08 | 41.87 | 41.99 | 211,414 | -0.14(-0.33%) |
Sep 22, 2023 | 42.52 | 42.66 | 41.99 | 42.13 | 208,181 | -0.09(-0.21%) |
Sep 21, 2023 | 42.63 | 42.85 | 42.10 | 42.21 | 235,146 | -0.79(-1.83%) |
Sep 20, 2023 | 42.86 | 43.98 | 42.73 | 43.00 | 364,397 | +0.25(+0.57%) |
Sep 19, 2023 | 41.88 | 42.85 | 41.66 | 42.75 | 314,675 | +0.72(+1.71%) |
Sep 18, 2023 | 43.87 | 43.87 | 42.03 | 42.04 | 309,083 | -1.90(-4.32%) |
Sep 15, 2023 | 43.53 | 43.96 | 43.33 | 43.93 | 946,095 | +0.42(+0.97%) |
Sep 14, 2023 | 42.73 | 43.54 | 42.72 | 43.51 | 379,115 | +1.17(+2.76%) |
Sep 13, 2023 | 43.16 | 43.16 | 42.01 | 42.34 | 375,850 | -0.52(-1.22%) |
Sep 12, 2023 | 42.37 | 43.62 | 42.37 | 42.86 | 460,174 | +0.02(+0.05%) |
Sep 11, 2023 | 43.32 | 43.58 | 42.52 | 42.84 | 727,792 | -0.26(-0.59%) |
Sep 08, 2023 | 42.52 | 43.11 | 42.23 | 43.10 | 369,964 | +0.95(+2.26%) |
Sep 07, 2023 | 42.25 | 42.45 | 41.43 | 42.15 | 424,324 | -0.29(-0.69%) |
Sep 06, 2023 | 41.94 | 42.47 | 41.84 | 42.44 | 442,002 | +0.21(+0.51%) |
Sep 05, 2023 | 44.50 | 44.50 | 42.11 | 42.23 | 512,660 | -2.65(-5.91%) |
Sep 01, 2023 | 44.58 | 45.21 | 44.49 | 44.88 | 371,171 | +0.38(+0.85%) |
Aug 31, 2023 | 43.97 | 44.76 | 43.75 | 44.50 | 649,027 | +0.73(+1.67%) |
Aug 30, 2023 | 44.34 | 44.52 | 43.68 | 43.77 | 896,275 | -0.64(-1.44%) |
Aug 29, 2023 | 45.33 | 45.45 | 44.26 | 44.41 | 596,088 | -0.71(-1.57%) |
Aug 28, 2023 | 45.20 | 45.97 | 45.03 | 45.12 | 372,231 | +0.30(+0.67%) |
Aug 25, 2023 | 45.69 | 45.86 | 44.37 | 44.82 | 484,428 | -0.49(-1.07%) |
Aug 24, 2023 | 46.00 | 46.28 | 45.13 | 45.31 | 461,124 | -0.61(-1.33%) |
Aug 23, 2023 | 46.12 | 46.32 | 45.35 | 45.92 | 439,029 | -0.11(-0.23%) |
Aug 22, 2023 | 47.47 | 47.47 | 45.12 | 46.03 | 524,265 | -1.94(-4.05%) |
Aug 21, 2023 | 47.76 | 48.30 | 47.16 | 47.97 | 514,148 | -0.15(-0.30%) |
Aug 18, 2023 | 47.35 | 48.46 | 47.23 | 48.12 | 305,621 | +0.53(+1.12%) |
Aug 17, 2023 | 47.54 | 48.22 | 47.28 | 47.58 | 503,053 | +0.24(+0.51%) |
Aug 16, 2023 | 47.78 | 48.40 | 47.25 | 47.34 | 310,641 | -0.50(-1.04%) |
Aug 15, 2023 | 47.35 | 47.93 | 47.01 | 47.83 | 421,387 | +0.37(+0.78%) |
Aug 14, 2023 | 45.88 | 47.64 | 45.64 | 47.46 | 523,074 | +1.35(+2.93%) |
Aug 11, 2023 | 45.22 | 46.42 | 45.12 | 46.11 | 526,049 | +0.79(+1.74%) |
Aug 10, 2023 | 45.28 | 45.98 | 44.68 | 45.33 | 514,962 | +0.03(+0.06%) |
Aug 09, 2023 | 45.71 | 45.72 | 44.78 | 45.30 | 335,506 | -0.61(-1.33%) |
Aug 08, 2023 | 45.68 | 45.91 | 44.92 | 45.91 | 409,568 | -0.28(-0.61%) |
Aug 07, 2023 | 46.17 | 46.81 | 46.00 | 46.19 | 370,625 | +0.17(+0.36%) |
Aug 04, 2023 | 46.72 | 47.48 | 46.01 | 46.03 | 697,644 | -0.45(-0.96%) |
Aug 03, 2023 | 42.20 | 47.06 | 42.07 | 46.47 | 1,094,801 | +6.99(+17.70%) |
Aug 02, 2023 | 39.85 | 40.03 | 39.16 | 39.49 | 609,125 | -0.87(-2.14%) |
Aug 01, 2023 | 41.02 | 41.34 | 40.20 | 40.35 | 536,000 | -0.82(-1.98%) |
Jul 31, 2023 | 41.43 | 41.69 | 40.94 | 41.17 | 348,304 | +0.12(+0.28%) |
Jul 28, 2023 | 40.68 | 41.10 | 40.41 | 41.05 | 305,882 | +0.62(+1.54%) |
Jul 27, 2023 | 41.15 | 41.42 | 40.27 | 40.43 | 345,905 | -0.62(-1.52%) |
Jul 26, 2023 | 40.35 | 41.37 | 40.35 | 41.05 | 365,487 | +0.81(+2.00%) |
Jul 25, 2023 | 40.14 | 40.58 | 39.87 | 40.24 | 337,223 | +0.28(+0.71%) |
Jul 24, 2023 | 38.95 | 40.11 | 38.87 | 39.96 | 456,530 | +0.71(+1.81%) |
Jul 21, 2023 | 40.04 | 40.38 | 39.20 | 39.25 | 458,870 | -0.47(-1.17%) |
Jul 20, 2023 | 39.66 | 39.97 | 38.96 | 39.72 | 411,342 | +0.11(+0.27%) |
Jul 19, 2023 | 38.88 | 39.64 | 38.76 | 39.61 | 318,054 | +0.63(+1.62%) |
Jul 18, 2023 | 38.27 | 39.13 | 38.27 | 38.98 | 265,684 | +0.50(+1.29%) |
Jul 17, 2023 | 37.79 | 38.66 | 37.41 | 38.48 | 310,803 | +0.48(+1.25%) |
Jul 14, 2023 | 38.71 | 38.71 | 37.41 | 38.01 | 310,656 | -0.98(-2.52%) |
Jul 13, 2023 | 38.27 | 39.23 | 38.13 | 38.99 | 494,475 | +0.76(+1.98%) |
Jul 12, 2023 | 38.30 | 38.48 | 37.49 | 38.23 | 660,720 | +0.45(+1.18%) |
Jul 11, 2023 | 37.01 | 37.88 | 36.85 | 37.79 | 513,802 | +1.11(+3.02%) |
Jul 10, 2023 | 36.24 | 37.36 | 36.06 | 36.68 | 882,327 | +0.53(+1.48%) |
Jul 07, 2023 | 38.39 | 38.99 | 36.12 | 36.14 | 1,010,406 | -3.78(-9.47%) |
Jul 06, 2023 | 40.13 | 40.43 | 39.34 | 39.92 | 410,559 | -0.58(-1.44%) |
Jul 05, 2023 | 41.12 | 41.12 | 40.11 | 40.51 | 482,349 | -0.97(-2.34%) |