Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.45 | 39.84 | 38.45 | 39.00 | 67,963 | -0.01(-0.02%) |
Sep 28, 2023 | 38.73 | 39.21 | 38.73 | 39.01 | 83,232 | +0.29(+0.75%) |
Sep 27, 2023 | 39.25 | 39.60 | 38.68 | 38.72 | 63,990 | -0.34(-0.86%) |
Sep 26, 2023 | 39.53 | 39.70 | 38.96 | 39.06 | 56,318 | -0.67(-1.68%) |
Sep 25, 2023 | 39.31 | 39.79 | 39.57 | 39.73 | 36,200 | +0.02(+0.05%) |
Sep 22, 2023 | 39.55 | 40.37 | 39.48 | 39.71 | 50,853 | +0.04(+0.10%) |
Sep 21, 2023 | 41.60 | 41.60 | 39.60 | 39.67 | 82,802 | -2.26(-5.38%) |
Sep 20, 2023 | 41.91 | 42.41 | 41.87 | 41.93 | 50,784 | +0.10(+0.23%) |
Sep 19, 2023 | 41.79 | 42.04 | 41.34 | 41.83 | 48,998 | -0.22(-0.53%) |
Sep 18, 2023 | 42.97 | 43.15 | 41.92 | 42.05 | 84,035 | -0.66(-1.54%) |
Sep 15, 2023 | 43.32 | 43.44 | 42.60 | 42.71 | 303,695 | -0.65(-1.49%) |
Sep 14, 2023 | 43.13 | 43.83 | 43.11 | 43.35 | 59,593 | +0.56(+1.31%) |
Sep 13, 2023 | 43.18 | 43.53 | 42.76 | 42.79 | 51,278 | -0.28(-0.66%) |
Sep 12, 2023 | 42.74 | 43.26 | 42.61 | 43.08 | 37,002 | +0.05(+0.11%) |
Sep 11, 2023 | 42.79 | 43.06 | 42.50 | 43.03 | 39,912 | +0.40(+0.94%) |
Sep 08, 2023 | 42.68 | 42.74 | 42.05 | 42.63 | 35,580 | +0.05(+0.11%) |
Sep 07, 2023 | 42.92 | 43.06 | 42.49 | 42.58 | 43,585 | -0.45(-1.04%) |
Sep 06, 2023 | 43.30 | 43.30 | 42.80 | 43.03 | 29,038 | -0.03(-0.07%) |
Sep 05, 2023 | 43.97 | 43.97 | 42.86 | 43.06 | 46,564 | -1.27(-2.87%) |
Sep 01, 2023 | 44.44 | 44.94 | 44.22 | 44.33 | 32,115 | +0.07(+0.15%) |
Aug 31, 2023 | 44.83 | 45.08 | 44.25 | 44.26 | 49,532 | -0.64(-1.42%) |
Aug 30, 2023 | 44.50 | 44.93 | 44.27 | 44.90 | 23,787 | +0.17(+0.38%) |
Aug 29, 2023 | 44.75 | 45.00 | 44.29 | 44.73 | 21,029 | +0.18(+0.40%) |
Aug 28, 2023 | 44.29 | 44.92 | 44.29 | 44.55 | 21,698 | +0.15(+0.34%) |
Aug 25, 2023 | 44.50 | 44.57 | 43.88 | 44.40 | 13,356 | +0.14(+0.32%) |
Aug 24, 2023 | 44.21 | 44.85 | 43.94 | 44.25 | 34,865 | -0.17(-0.38%) |
Aug 23, 2023 | 43.67 | 44.48 | 43.67 | 44.43 | 27,921 | +0.89(+2.05%) |
Aug 22, 2023 | 43.75 | 43.84 | 43.23 | 43.53 | 27,630 | -0.41(-0.93%) |
Aug 21, 2023 | 43.93 | 44.10 | 42.71 | 43.94 | 144,278 | -0.13(-0.30%) |
Aug 18, 2023 | 44.29 | 44.75 | 44.07 | 44.07 | 46,276 | -0.12(-0.28%) |
Aug 17, 2023 | 45.20 | 45.20 | 44.10 | 44.20 | 44,816 | -0.32(-0.73%) |
Aug 16, 2023 | 45.30 | 45.60 | 44.42 | 44.52 | 33,514 | -0.78(-1.72%) |
Aug 15, 2023 | 45.40 | 45.61 | 45.05 | 45.30 | 26,756 | -0.29(-0.65%) |
Aug 14, 2023 | 46.47 | 46.53 | 45.34 | 45.59 | 36,002 | -0.87(-1.88%) |
Aug 11, 2023 | 45.88 | 46.47 | 45.88 | 46.47 | 24,799 | +0.63(+1.37%) |
Aug 10, 2023 | 45.64 | 46.03 | 45.59 | 45.84 | 28,580 | +0.27(+0.58%) |
Aug 09, 2023 | 44.98 | 45.68 | 44.67 | 45.57 | 28,994 | +0.42(+0.92%) |
Aug 08, 2023 | 45.27 | 45.38 | 44.83 | 45.16 | 28,945 | -0.62(-1.35%) |
Aug 07, 2023 | 45.19 | 45.91 | 45.00 | 45.77 | 31,351 | +0.68(+1.52%) |
Aug 04, 2023 | 45.47 | 45.91 | 44.90 | 45.09 | 22,172 | -0.21(-0.46%) |
Aug 03, 2023 | 44.84 | 45.53 | 44.71 | 45.30 | 29,387 | +0.09(+0.19%) |
Aug 02, 2023 | 44.66 | 45.28 | 44.40 | 45.21 | 32,465 | +0.09(+0.21%) |
Aug 01, 2023 | 45.29 | 45.29 | 44.40 | 45.12 | 25,357 | -0.19(-0.42%) |
Jul 31, 2023 | 45.21 | 45.50 | 44.63 | 45.31 | 46,963 | +0.39(+0.87%) |
Jul 28, 2023 | 44.77 | 45.16 | 44.40 | 44.92 | 72,486 | +0.25(+0.55%) |
Jul 27, 2023 | 45.46 | 45.46 | 44.44 | 44.67 | 28,582 | -0.43(-0.95%) |
Jul 26, 2023 | 45.75 | 45.82 | 45.00 | 45.10 | 26,731 | -0.72(-1.57%) |
Jul 25, 2023 | 46.67 | 46.67 | 45.45 | 45.82 | 35,344 | -0.84(-1.81%) |
Jul 24, 2023 | 45.91 | 46.78 | 45.77 | 46.67 | 34,046 | +0.34(+0.74%) |
Jul 21, 2023 | 46.77 | 46.81 | 46.21 | 46.32 | 29,165 | -0.35(-0.75%) |
Jul 20, 2023 | 46.22 | 46.73 | 45.62 | 46.68 | 26,673 | +0.71(+1.55%) |
Jul 19, 2023 | 46.05 | 46.47 | 45.63 | 45.96 | 28,002 | +0.24(+0.52%) |
Jul 18, 2023 | 45.58 | 45.84 | 45.09 | 45.73 | 27,086 | +0.10(+0.23%) |
Jul 17, 2023 | 45.72 | 46.26 | 45.54 | 45.62 | 30,345 | -0.37(-0.80%) |
Jul 14, 2023 | 46.32 | 46.32 | 45.59 | 45.99 | 24,637 | -0.52(-1.12%) |
Jul 13, 2023 | 46.59 | 46.66 | 46.26 | 46.51 | 25,754 | +0.03(+0.06%) |
Jul 12, 2023 | 46.69 | 46.98 | 46.34 | 46.49 | 48,710 | +0.45(+0.97%) |
Jul 11, 2023 | 45.52 | 46.11 | 45.17 | 46.04 | 24,885 | +0.76(+1.68%) |
Jul 10, 2023 | 44.96 | 45.71 | 44.81 | 45.28 | 38,529 | +0.11(+0.25%) |
Jul 07, 2023 | 44.87 | 45.56 | 44.78 | 45.17 | 47,397 | +0.35(+0.78%) |
Jul 06, 2023 | 44.64 | 45.00 | 43.60 | 44.81 | 43,663 | -0.25(-0.55%) |
Jul 05, 2023 | 45.63 | 45.84 | 44.77 | 45.06 | 49,435 | -0.52(-1.15%) |