Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.94 | 46.94 | 46.20 | 46.33 | 15,321 | -0.40(-0.85%) |
Sep 28, 2023 | 46.35 | 46.85 | 46.35 | 46.72 | 14,907 | +0.38(+0.81%) |
Sep 27, 2023 | 46.34 | 46.42 | 46.01 | 46.34 | 41,731 | +0.15(+0.32%) |
Sep 26, 2023 | 46.41 | 46.59 | 46.16 | 46.20 | 54,514 | -0.55(-1.18%) |
Sep 25, 2023 | 46.32 | 46.75 | 46.65 | 46.75 | 27,166 | +0.21(+0.45%) |
Sep 22, 2023 | 46.89 | 46.89 | 46.51 | 46.54 | 231,656 | -0.20(-0.42%) |
Sep 21, 2023 | 46.99 | 47.08 | 46.73 | 46.74 | 37,716 | -0.47(-0.99%) |
Sep 20, 2023 | 47.59 | 47.75 | 47.21 | 47.21 | 48,734 | -0.27(-0.56%) |
Sep 19, 2023 | 47.68 | 47.74 | 47.33 | 47.47 | 12,927 | -0.17(-0.35%) |
Sep 18, 2023 | 47.56 | 47.77 | 47.56 | 47.64 | 16,917 | +0.10(+0.20%) |
Sep 15, 2023 | 47.81 | 47.89 | 47.51 | 47.55 | 27,161 | -0.50(-1.04%) |
Sep 14, 2023 | 47.95 | 48.11 | 47.90 | 48.04 | 72,295 | +0.49(+1.03%) |
Sep 13, 2023 | 47.64 | 47.64 | 47.43 | 47.55 | 24,201 | +0.00(+0.01%) |
Sep 12, 2023 | 47.29 | 47.81 | 47.29 | 47.55 | 23,758 | +0.22(+0.47%) |
Sep 11, 2023 | 47.46 | 47.46 | 47.30 | 47.33 | 23,114 | +0.16(+0.34%) |
Sep 08, 2023 | 47.06 | 47.25 | 47.02 | 47.17 | 29,891 | +0.22(+0.46%) |
Sep 07, 2023 | 46.84 | 47.06 | 46.84 | 46.95 | 11,592 | -0.07(-0.15%) |
Sep 06, 2023 | 46.95 | 47.05 | 46.71 | 47.03 | 26,311 | -0.05(-0.11%) |
Sep 05, 2023 | 47.43 | 47.44 | 47.08 | 47.08 | 22,054 | -0.43(-0.90%) |
Sep 01, 2023 | 47.41 | 47.61 | 47.38 | 47.51 | 203,163 | +0.45(+0.95%) |
Aug 31, 2023 | 47.23 | 47.23 | 47.03 | 47.06 | 28,582 | -0.11(-0.23%) |
Aug 30, 2023 | 47.20 | 47.24 | 47.08 | 47.17 | 26,113 | +0.05(+0.10%) |
Aug 29, 2023 | 46.80 | 47.12 | 46.80 | 47.12 | 27,124 | +0.33(+0.72%) |
Aug 28, 2023 | 46.72 | 46.87 | 46.62 | 46.78 | 41,457 | +0.21(+0.44%) |
Aug 25, 2023 | 46.53 | 46.72 | 46.26 | 46.58 | 14,294 | +0.17(+0.36%) |
Aug 24, 2023 | 46.55 | 46.97 | 46.39 | 46.41 | 26,382 | -0.28(-0.60%) |
Aug 23, 2023 | 46.54 | 46.73 | 46.52 | 46.69 | 20,618 | +0.17(+0.37%) |
Aug 22, 2023 | 46.90 | 46.90 | 46.51 | 46.52 | 27,149 | -0.33(-0.71%) |
Aug 21, 2023 | 46.92 | 46.92 | 46.56 | 46.85 | 27,366 | -0.02(-0.04%) |
Aug 18, 2023 | 46.55 | 46.95 | 46.55 | 46.87 | 23,204 | +0.10(+0.21%) |
Aug 17, 2023 | 47.23 | 47.23 | 46.74 | 46.77 | 15,678 | -0.13(-0.27%) |
Aug 16, 2023 | 47.17 | 47.32 | 46.89 | 46.90 | 20,169 | -0.35(-0.74%) |
Aug 15, 2023 | 47.52 | 47.52 | 47.17 | 47.25 | 29,545 | -0.51(-1.07%) |
Aug 14, 2023 | 47.71 | 47.80 | 47.68 | 47.77 | 59,542 | +0.01(+0.02%) |
Aug 11, 2023 | 47.42 | 47.80 | 47.42 | 47.76 | 97,517 | +0.18(+0.38%) |
Aug 10, 2023 | 47.87 | 48.14 | 47.53 | 47.58 | 21,555 | -0.02(-0.05%) |
Aug 09, 2023 | 47.76 | 47.98 | 47.60 | 47.60 | 40,831 | -0.15(-0.32%) |
Aug 08, 2023 | 47.59 | 47.77 | 47.23 | 47.75 | 17,635 | -0.19(-0.39%) |
Aug 07, 2023 | 47.62 | 47.98 | 47.62 | 47.94 | 30,900 | +0.49(+1.03%) |
Aug 04, 2023 | 47.71 | 47.95 | 47.42 | 47.45 | 26,823 | -0.20(-0.42%) |
Aug 03, 2023 | 47.54 | 47.87 | 47.41 | 47.66 | 37,732 | -0.02(-0.04%) |
Aug 02, 2023 | 47.68 | 47.86 | 47.55 | 47.68 | 23,342 | -0.30(-0.63%) |
Aug 01, 2023 | 47.98 | 48.11 | 47.82 | 47.98 | 16,546 | -0.12(-0.26%) |
Jul 31, 2023 | 48.01 | 48.18 | 47.96 | 48.10 | 16,840 | +0.13(+0.27%) |
Jul 28, 2023 | 48.02 | 48.04 | 47.86 | 47.98 | 24,282 | +0.11(+0.23%) |
Jul 27, 2023 | 48.03 | 48.32 | 47.81 | 47.87 | 26,470 | +0.13(+0.27%) |
Jul 26, 2023 | 47.59 | 47.91 | 47.59 | 47.74 | 13,417 | +0.05(+0.11%) |
Jul 25, 2023 | 47.59 | 47.85 | 47.59 | 47.69 | 25,543 | -0.10(-0.21%) |
Jul 24, 2023 | 47.46 | 47.93 | 47.46 | 47.79 | 30,800 | +0.33(+0.69%) |
Jul 21, 2023 | 47.53 | 47.53 | 47.28 | 47.46 | 17,155 | +0.16(+0.35%) |
Jul 20, 2023 | 46.93 | 47.34 | 46.93 | 47.30 | 16,311 | +0.50(+1.07%) |
Jul 19, 2023 | 46.59 | 46.83 | 46.59 | 46.79 | 32,079 | +0.25(+0.53%) |
Jul 18, 2023 | 46.17 | 46.71 | 46.17 | 46.55 | 20,220 | +0.42(+0.90%) |
Jul 17, 2023 | 45.90 | 46.22 | 45.90 | 46.13 | 14,296 | +0.07(+0.15%) |
Jul 14, 2023 | 46.33 | 46.33 | 46.03 | 46.07 | 32,016 | -0.24(-0.51%) |
Jul 13, 2023 | 46.30 | 46.38 | 46.18 | 46.30 | 12,206 | +0.14(+0.30%) |
Jul 12, 2023 | 46.42 | 46.47 | 46.13 | 46.16 | 23,038 | +0.04(+0.09%) |
Jul 11, 2023 | 45.80 | 46.12 | 45.79 | 46.12 | 23,077 | +0.55(+1.21%) |
Jul 10, 2023 | 45.34 | 45.64 | 45.34 | 45.57 | 43,485 | +0.25(+0.56%) |
Jul 07, 2023 | 45.38 | 45.68 | 45.31 | 45.32 | 16,931 | +0.00(+0.00%) |
Jul 06, 2023 | 45.33 | 45.34 | 45.13 | 45.32 | 35,762 | -0.57(-1.24%) |
Jul 05, 2023 | 45.86 | 45.98 | 45.81 | 45.88 | 20,892 | -0.18(-0.40%) |