Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.25 | 42.25 | 42.19 | 42.22 | 997 | -0.08(-0.19%) |
Sep 28, 2023 | 42.30 | 42.30 | 41.67 | 42.30 | 1,893 | -0.46(-1.08%) |
Sep 27, 2023 | 42.87 | 42.87 | 42.76 | 42.76 | 805 | +0.66(+1.57%) |
Sep 26, 2023 | 42.50 | 42.67 | 42.10 | 42.10 | 1,590 | -0.40(-0.94%) |
Sep 25, 2023 | 41.85 | 42.50 | 41.75 | 42.50 | 3,626 | +1.10(+2.66%) |
Sep 22, 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 276 | -2.35(-5.37%) |
Sep 20, 2023 | 43.75 | 28 | +0.85(+1.98%) | |||
Sep 19, 2023 | 44.50 | 44.50 | 42.90 | 42.90 | 9,689 | -1.60(-3.60%) |
Sep 18, 2023 | 45.00 | 45.20 | 44.04 | 44.50 | 5,800 | -0.50(-1.11%) |
Sep 15, 2023 | 45.70 | 46.00 | 44.66 | 45.00 | 4,890 | -0.67(-1.47%) |
Sep 14, 2023 | 45.44 | 45.67 | 44.83 | 45.67 | 43,330 | +0.18(+0.40%) |
Sep 13, 2023 | 46.04 | 46.04 | 44.75 | 45.49 | 2,097 | -0.55(-1.19%) |
Sep 12, 2023 | 45.77 | 46.04 | 45.77 | 46.04 | 34,544 | +0.67(+1.49%) |
Sep 11, 2023 | 45.25 | 46.00 | 45.25 | 45.37 | 8,592 | +1.86(+4.26%) |
Sep 08, 2023 | 43.25 | 44.00 | 43.25 | 43.51 | 2,260 | +0.38(+0.88%) |
Sep 07, 2023 | 42.50 | 43.13 | 42.50 | 43.13 | 505 | +0.13(+0.30%) |
Sep 06, 2023 | 43.54 | 43.56 | 43.00 | 43.00 | 40,388 | -0.71(-1.62%) |
Sep 05, 2023 | 44.03 | 44.03 | 43.50 | 43.71 | 8,546 | -1.27(-2.81%) |
Sep 01, 2023 | 44.98 | 44.98 | 44.98 | 44.98 | 342 | +0.97(+2.19%) |
Aug 31, 2023 | 44.01 | 44.01 | 44.01 | 44.01 | 231 | -0.99(-2.20%) |
Aug 30, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 304 | -0.20(-0.45%) |
Aug 29, 2023 | 45.20 | 45.20 | 45.20 | 45.20 | 277 | +0.27(+0.60%) |
Aug 28, 2023 | 44.06 | 44.94 | 44.06 | 44.94 | 535 | -0.25(-0.55%) |
Aug 25, 2023 | 43.95 | 45.19 | 43.95 | 45.19 | 473 | -0.34(-0.74%) |
Aug 24, 2023 | 45.52 | 45.52 | 45.52 | 45.52 | 243 | -0.82(-1.77%) |
Aug 23, 2023 | 44.79 | 46.34 | 44.79 | 46.34 | 1,826 | +1.03(+2.27%) |
Aug 22, 2023 | 45.66 | 46.00 | 45.31 | 45.31 | 9,811 | -0.35(-0.77%) |
Aug 21, 2023 | 43.90 | 45.66 | 43.90 | 45.66 | 4,349 | +0.66(+1.47%) |
Aug 18, 2023 | 44.68 | 45.13 | 44.50 | 45.00 | 1,581 | +0.04(+0.09%) |
Aug 17, 2023 | 44.00 | 44.96 | 44.00 | 44.96 | 784 | -0.08(-0.18%) |
Aug 16, 2023 | 45.12 | 45.12 | 45.04 | 45.04 | 212 | -0.34(-0.75%) |
Aug 15, 2023 | 45.54 | 45.54 | 45.38 | 45.38 | 615 | -0.10(-0.21%) |
Aug 14, 2023 | 44.67 | 45.86 | 44.67 | 45.48 | 2,617 | -1.02(-2.19%) |
Aug 11, 2023 | 47.87 | 47.87 | 46.50 | 46.50 | 821 | -0.37(-0.79%) |
Aug 10, 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 213 | +0.00(+0.00%) |
Aug 09, 2023 | 47.50 | 47.50 | 46.87 | 46.87 | 2,000 | -1.28(-2.66%) |
Aug 08, 2023 | 48.16 | 48.16 | 48.15 | 48.15 | 230 | -0.19(-0.39%) |
Aug 07, 2023 | 48.34 | 48.34 | 48.34 | 48.34 | 362 | -0.58(-1.18%) |
Aug 04, 2023 | 48.92 | 48.92 | 48.92 | 48.92 | 513 | +2.07(+4.41%) |
Aug 03, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 2,100 | -1.33(-2.76%) |
Aug 02, 2023 | 49.12 | 49.12 | 47.81 | 48.18 | 1,804 | -2.81(-5.51%) |
Jul 31, 2023 | 50.99 | 202 | +0.92(+1.85%) | |||
Jul 28, 2023 | 50.98 | 51.00 | 50.06 | 50.06 | 888 | +0.02(+0.05%) |
Jul 27, 2023 | 50.11 | 50.49 | 50.04 | 50.04 | 3,806 | -0.07(-0.14%) |
Jul 26, 2023 | 49.75 | 50.11 | 49.75 | 50.11 | 567 | +1.06(+2.16%) |
Jul 25, 2023 | 49.17 | 49.28 | 49.05 | 49.05 | 725 | -0.70(-1.41%) |
Jul 24, 2023 | 49.74 | 49.75 | 49.74 | 49.75 | 346 | +0.18(+0.36%) |
Jul 21, 2023 | 48.12 | 49.91 | 48.12 | 49.57 | 2,001 | +1.92(+4.03%) |
Jul 20, 2023 | 47.69 | 49.31 | 47.65 | 47.65 | 30,826 | -2.73(-5.43%) |
Jul 19, 2023 | 50.50 | 50.50 | 49.96 | 50.38 | 1,185 | +0.41(+0.81%) |
Jul 18, 2023 | 49.09 | 49.98 | 49.09 | 49.98 | 616 | -0.52(-1.03%) |
Jul 14, 2023 | 50.50 | 83 | -1.15(-2.24%) | |||
Jul 13, 2023 | 51.94 | 52.00 | 51.64 | 51.65 | 6,698 | +1.46(+2.92%) |
Jul 12, 2023 | 49.99 | 50.92 | 48.98 | 50.19 | 4,476 | +2.36(+4.94%) |
Jul 11, 2023 | 47.89 | 47.89 | 47.83 | 47.83 | 1,372 | +0.68(+1.44%) |
Jul 10, 2023 | 47.15 | 47.15 | 47.15 | 47.15 | 1,850 | -0.55(-1.15%) |
Jul 07, 2023 | 47.75 | 47.75 | 47.70 | 47.70 | 641 | +1.22(+2.62%) |
Jul 06, 2023 | 46.89 | 46.93 | 46.48 | 46.48 | 995 | -0.51(-1.09%) |
Jul 05, 2023 | 47.60 | 47.60 | 46.99 | 46.99 | 1,676 | -0.20(-0.41%) |