Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.07 | 46.07 | 45.37 | 45.53 | 46,199 | -0.19(-0.41%) |
Sep 28, 2023 | 45.38 | 45.84 | 45.33 | 45.72 | 26,680 | +0.32(+0.70%) |
Sep 27, 2023 | 45.50 | 45.50 | 44.97 | 45.40 | 40,198 | +0.08(+0.18%) |
Sep 26, 2023 | 45.57 | 45.68 | 45.26 | 45.32 | 19,172 | -0.60(-1.30%) |
Sep 25, 2023 | 45.56 | 45.94 | 45.72 | 45.92 | 21,587 | +0.16(+0.36%) |
Sep 22, 2023 | 45.93 | 46.08 | 45.73 | 45.76 | 25,719 | -0.09(-0.19%) |
Sep 21, 2023 | 46.20 | 46.20 | 45.83 | 45.84 | 33,147 | -0.68(-1.47%) |
Sep 20, 2023 | 47.11 | 47.11 | 46.50 | 46.53 | 33,230 | -0.40(-0.84%) |
Sep 19, 2023 | 46.99 | 46.99 | 46.68 | 46.92 | 18,063 | -0.10(-0.21%) |
Sep 18, 2023 | 46.89 | 47.13 | 46.89 | 47.02 | 16,872 | +0.05(+0.11%) |
Sep 15, 2023 | 47.34 | 47.34 | 46.93 | 46.97 | 17,204 | -0.52(-1.11%) |
Sep 14, 2023 | 47.22 | 47.56 | 47.22 | 47.50 | 31,025 | +0.47(+0.99%) |
Sep 13, 2023 | 47.03 | 47.12 | 46.92 | 47.03 | 24,132 | +0.03(+0.06%) |
Sep 12, 2023 | 47.12 | 47.23 | 46.94 | 47.00 | 11,009 | -0.13(-0.27%) |
Sep 11, 2023 | 47.25 | 47.27 | 47.04 | 47.13 | 12,750 | +0.18(+0.39%) |
Sep 08, 2023 | 46.77 | 47.03 | 46.77 | 46.94 | 11,669 | +0.17(+0.36%) |
Sep 07, 2023 | 46.74 | 46.84 | 46.70 | 46.77 | 14,738 | -0.18(-0.38%) |
Sep 06, 2023 | 47.05 | 47.09 | 46.73 | 46.95 | 22,564 | -0.24(-0.50%) |
Sep 05, 2023 | 47.46 | 47.46 | 47.19 | 47.19 | 13,026 | -0.22(-0.46%) |
Sep 01, 2023 | 47.52 | 47.59 | 47.28 | 47.41 | 30,177 | +0.12(+0.25%) |
Aug 31, 2023 | 47.46 | 47.53 | 47.29 | 47.29 | 19,117 | -0.03(-0.06%) |
Aug 30, 2023 | 47.18 | 47.39 | 47.18 | 47.32 | 14,199 | +0.10(+0.21%) |
Aug 29, 2023 | 46.60 | 47.24 | 46.60 | 47.22 | 19,187 | +0.66(+1.43%) |
Aug 28, 2023 | 46.50 | 46.59 | 46.34 | 46.56 | 17,729 | +0.32(+0.69%) |
Aug 25, 2023 | 46.18 | 46.34 | 45.73 | 46.24 | 29,602 | +0.30(+0.65%) |
Aug 24, 2023 | 46.60 | 46.76 | 45.94 | 45.94 | 23,970 | -0.57(-1.24%) |
Aug 23, 2023 | 46.23 | 46.61 | 46.18 | 46.52 | 48,000 | +0.43(+0.92%) |
Aug 22, 2023 | 46.48 | 46.48 | 46.05 | 46.09 | 40,002 | -0.20(-0.43%) |
Aug 21, 2023 | 46.19 | 46.34 | 45.91 | 46.29 | 25,240 | +0.26(+0.56%) |
Aug 18, 2023 | 45.74 | 46.13 | 45.69 | 46.03 | 20,363 | -0.04(-0.09%) |
Aug 17, 2023 | 46.54 | 46.54 | 46.03 | 46.07 | 20,851 | -0.25(-0.53%) |
Aug 16, 2023 | 46.68 | 46.74 | 46.32 | 46.32 | 15,495 | -0.37(-0.79%) |
Aug 15, 2023 | 46.97 | 46.97 | 46.60 | 46.69 | 22,189 | -0.55(-1.17%) |
Aug 14, 2023 | 47.04 | 47.24 | 46.91 | 47.24 | 39,798 | +0.14(+0.29%) |
Aug 11, 2023 | 46.91 | 47.18 | 46.86 | 47.10 | 65,717 | +0.03(+0.06%) |
Aug 10, 2023 | 47.38 | 47.64 | 47.03 | 47.07 | 19,615 | +0.04(+0.08%) |
Aug 09, 2023 | 47.36 | 47.38 | 47.03 | 47.03 | 19,692 | -0.31(-0.65%) |
Aug 08, 2023 | 47.13 | 47.37 | 46.92 | 47.34 | 20,012 | -0.21(-0.44%) |
Aug 07, 2023 | 47.39 | 47.55 | 47.31 | 47.55 | 17,084 | +0.45(+0.95%) |
Aug 04, 2023 | 47.61 | 47.72 | 47.05 | 47.10 | 9,166 | -0.26(-0.54%) |
Aug 03, 2023 | 47.28 | 47.52 | 47.18 | 47.36 | 14,211 | -0.11(-0.23%) |
Aug 02, 2023 | 47.65 | 47.71 | 47.43 | 47.47 | 45,433 | -0.60(-1.25%) |
Aug 01, 2023 | 48.08 | 48.11 | 47.95 | 48.07 | 24,256 | -0.09(-0.20%) |
Jul 31, 2023 | 48.16 | 48.23 | 48.04 | 48.16 | 23,731 | +0.09(+0.19%) |
Jul 28, 2023 | 48.00 | 48.15 | 47.89 | 48.07 | 25,181 | +0.42(+0.87%) |
Jul 27, 2023 | 48.23 | 48.28 | 47.55 | 47.66 | 35,543 | -0.14(-0.30%) |
Jul 26, 2023 | 47.64 | 47.90 | 47.64 | 47.80 | 17,449 | +0.09(+0.20%) |
Jul 25, 2023 | 47.61 | 47.84 | 47.61 | 47.71 | 59,377 | +0.09(+0.19%) |
Jul 24, 2023 | 47.53 | 47.70 | 47.53 | 47.62 | 44,495 | +0.27(+0.56%) |
Jul 21, 2023 | 47.51 | 47.53 | 47.33 | 47.35 | 29,308 | +0.00(+0.00%) |
Jul 20, 2023 | 47.47 | 47.60 | 47.27 | 47.35 | 368,742 | -0.22(-0.46%) |
Jul 19, 2023 | 47.52 | 47.66 | 47.51 | 47.57 | 23,420 | +0.21(+0.44%) |
Jul 18, 2023 | 46.90 | 47.41 | 46.90 | 47.36 | 27,821 | +0.36(+0.76%) |
Jul 17, 2023 | 46.89 | 47.05 | 46.86 | 47.00 | 19,487 | +0.15(+0.32%) |
Jul 14, 2023 | 47.11 | 47.13 | 46.83 | 46.85 | 62,990 | -0.24(-0.51%) |
Jul 13, 2023 | 46.90 | 47.12 | 46.90 | 47.09 | 17,235 | +0.41(+0.88%) |
Jul 12, 2023 | 46.78 | 46.86 | 46.64 | 46.68 | 9,726 | +0.33(+0.70%) |
Jul 11, 2023 | 46.01 | 46.36 | 46.01 | 46.36 | 18,377 | +0.46(+0.99%) |
Jul 10, 2023 | 45.87 | 45.98 | 45.77 | 45.90 | 8,559 | +0.07(+0.15%) |
Jul 07, 2023 | 45.89 | 46.22 | 45.81 | 45.83 | 21,037 | -0.04(-0.09%) |
Jul 06, 2023 | 46.01 | 46.01 | 45.64 | 45.87 | 22,894 | -0.46(-0.98%) |
Jul 05, 2023 | 46.28 | 46.40 | 46.20 | 46.33 | 27,429 | -0.04(-0.09%) |