Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.31 | 43.42 | 42.59 | 42.75 | 24,305 | +0.04(+0.09%) |
Sep 28, 2023 | 41.77 | 43.02 | 41.77 | 42.71 | 31,526 | +0.80(+1.91%) |
Sep 27, 2023 | 41.67 | 42.03 | 41.40 | 41.91 | 28,088 | +0.54(+1.30%) |
Sep 26, 2023 | 41.76 | 41.89 | 41.27 | 41.38 | 44,799 | -0.79(-1.87%) |
Sep 25, 2023 | 41.62 | 42.16 | 41.87 | 42.16 | 84,667 | +0.40(+0.96%) |
Sep 22, 2023 | 41.85 | 42.16 | 41.75 | 41.76 | 22,719 | +0.32(+0.77%) |
Sep 21, 2023 | 41.59 | 41.85 | 41.44 | 41.45 | 58,228 | -0.62(-1.47%) |
Sep 20, 2023 | 43.10 | 43.19 | 42.06 | 42.06 | 70,580 | -0.82(-1.91%) |
Sep 19, 2023 | 43.16 | 43.21 | 42.68 | 42.88 | 26,196 | -0.33(-0.76%) |
Sep 18, 2023 | 42.66 | 43.40 | 42.66 | 43.21 | 46,936 | +0.37(+0.87%) |
Sep 15, 2023 | 43.75 | 43.75 | 42.59 | 42.84 | 37,683 | -1.31(-2.96%) |
Sep 14, 2023 | 44.15 | 44.29 | 43.68 | 44.15 | 46,344 | +0.41(+0.94%) |
Sep 13, 2023 | 43.60 | 44.18 | 43.53 | 43.74 | 32,226 | +0.11(+0.25%) |
Sep 12, 2023 | 43.73 | 44.38 | 43.62 | 43.63 | 38,394 | -0.29(-0.66%) |
Sep 11, 2023 | 44.61 | 44.61 | 43.58 | 43.92 | 49,277 | -0.27(-0.61%) |
Sep 08, 2023 | 44.48 | 44.50 | 44.03 | 44.19 | 31,813 | -0.26(-0.58%) |
Sep 07, 2023 | 45.03 | 45.03 | 43.98 | 44.45 | 40,412 | -1.57(-3.41%) |
Sep 06, 2023 | 46.06 | 46.46 | 45.52 | 46.01 | 70,422 | -0.29(-0.63%) |
Sep 05, 2023 | 46.60 | 46.69 | 46.07 | 46.30 | 97,282 | -0.50(-1.07%) |
Sep 01, 2023 | 46.92 | 46.93 | 46.39 | 46.80 | 218,148 | +0.12(+0.26%) |
Aug 31, 2023 | 46.17 | 46.90 | 46.10 | 46.68 | 38,420 | +0.51(+1.10%) |
Aug 30, 2023 | 45.82 | 46.39 | 45.53 | 46.17 | 92,165 | +0.35(+0.76%) |
Aug 29, 2023 | 44.19 | 45.98 | 44.19 | 45.82 | 48,147 | +1.51(+3.40%) |
Aug 28, 2023 | 44.23 | 44.45 | 44.02 | 44.32 | 27,748 | +0.51(+1.16%) |
Aug 25, 2023 | 43.73 | 44.12 | 43.03 | 43.81 | 34,793 | +0.10(+0.23%) |
Aug 24, 2023 | 45.59 | 45.59 | 43.66 | 43.71 | 69,802 | -1.21(-2.69%) |
Aug 23, 2023 | 43.70 | 45.07 | 43.69 | 44.92 | 72,530 | +0.89(+2.02%) |
Aug 22, 2023 | 44.86 | 44.93 | 43.88 | 44.03 | 65,585 | -0.25(-0.56%) |
Aug 21, 2023 | 43.40 | 44.38 | 43.37 | 44.28 | 35,393 | +1.16(+2.69%) |
Aug 18, 2023 | 42.32 | 43.34 | 42.27 | 43.12 | 32,659 | +0.34(+0.79%) |
Aug 17, 2023 | 43.37 | 43.39 | 42.74 | 42.78 | 32,103 | -0.49(-1.13%) |
Aug 16, 2023 | 43.86 | 43.97 | 43.25 | 43.27 | 37,811 | -0.75(-1.70%) |
Aug 15, 2023 | 44.53 | 44.53 | 44.01 | 44.02 | 26,018 | -0.64(-1.43%) |
Aug 14, 2023 | 43.43 | 44.68 | 43.43 | 44.66 | 37,527 | +0.91(+2.08%) |
Aug 11, 2023 | 44.48 | 44.48 | 43.68 | 43.75 | 53,467 | -1.08(-2.41%) |
Aug 10, 2023 | 45.57 | 45.86 | 44.62 | 44.83 | 42,526 | -0.38(-0.84%) |
Aug 09, 2023 | 45.81 | 45.81 | 45.01 | 45.21 | 44,036 | -0.72(-1.57%) |
Aug 08, 2023 | 46.07 | 46.07 | 45.43 | 45.92 | 69,726 | -0.67(-1.44%) |
Aug 07, 2023 | 46.31 | 46.60 | 46.18 | 46.59 | 57,463 | +0.69(+1.50%) |
Aug 04, 2023 | 46.32 | 46.62 | 45.63 | 45.90 | 63,082 | -0.47(-1.01%) |
Aug 03, 2023 | 45.98 | 46.64 | 45.77 | 46.37 | 84,829 | -0.03(-0.06%) |
Aug 02, 2023 | 47.36 | 47.36 | 46.12 | 46.40 | 137,436 | -1.56(-3.25%) |
Aug 01, 2023 | 47.73 | 48.03 | 47.54 | 47.96 | 46,357 | -0.15(-0.31%) |
Jul 31, 2023 | 47.86 | 48.11 | 47.72 | 48.11 | 44,615 | +0.44(+0.92%) |
Jul 28, 2023 | 47.56 | 47.75 | 47.30 | 47.67 | 64,877 | +0.93(+1.99%) |
Jul 27, 2023 | 46.78 | 47.52 | 46.51 | 46.74 | 92,085 | +1.06(+2.32%) |
Jul 26, 2023 | 45.85 | 46.04 | 45.22 | 45.68 | 33,739 | -0.57(-1.23%) |
Jul 25, 2023 | 45.59 | 46.44 | 45.59 | 46.25 | 46,251 | +0.67(+1.47%) |
Jul 24, 2023 | 45.66 | 46.01 | 45.40 | 45.58 | 49,787 | -0.05(-0.11%) |
Jul 21, 2023 | 45.65 | 46.03 | 45.44 | 45.63 | 82,860 | +0.36(+0.79%) |
Jul 20, 2023 | 46.31 | 46.31 | 45.04 | 45.28 | 176,420 | -1.74(-3.70%) |
Jul 19, 2023 | 47.80 | 47.80 | 46.84 | 47.01 | 56,113 | -0.67(-1.40%) |
Jul 18, 2023 | 47.38 | 47.78 | 47.04 | 47.68 | 78,684 | +0.22(+0.46%) |
Jul 17, 2023 | 46.41 | 47.70 | 46.25 | 47.46 | 50,672 | +1.28(+2.78%) |
Jul 14, 2023 | 46.80 | 46.98 | 45.99 | 46.18 | 94,851 | -0.55(-1.18%) |
Jul 13, 2023 | 45.96 | 46.80 | 45.94 | 46.73 | 73,029 | +1.29(+2.85%) |
Jul 12, 2023 | 45.37 | 45.52 | 45.10 | 45.43 | 54,909 | +0.79(+1.76%) |
Jul 11, 2023 | 44.92 | 44.97 | 44.10 | 44.65 | 35,491 | -0.19(-0.42%) |
Jul 10, 2023 | 44.03 | 44.88 | 44.03 | 44.83 | 52,866 | +0.81(+1.84%) |
Jul 07, 2023 | 44.03 | 44.76 | 44.02 | 44.02 | 57,728 | -0.09(-0.20%) |
Jul 06, 2023 | 44.07 | 44.11 | 43.56 | 44.11 | 63,350 | -0.54(-1.20%) |
Jul 05, 2023 | 45.49 | 45.49 | 44.64 | 44.65 | 76,229 | -1.07(-2.35%) |