Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.69 | 43.75 | 43.57 | 43.72 | 21,858 | +0.28(+0.64%) |
Sep 28, 2023 | 43.27 | 43.52 | 43.25 | 43.44 | 11,774 | +0.02(+0.05%) |
Sep 27, 2023 | 43.56 | 43.60 | 43.39 | 43.42 | 13,612 | -0.12(-0.28%) |
Sep 26, 2023 | 43.65 | 43.65 | 43.53 | 43.54 | 20,079 | -0.09(-0.21%) |
Sep 25, 2023 | 43.71 | 43.70 | 43.63 | 43.63 | 15,246 | -0.35(-0.80%) |
Sep 22, 2023 | 43.80 | 43.99 | 43.75 | 43.98 | 12,736 | +0.15(+0.34%) |
Sep 21, 2023 | 43.97 | 43.97 | 43.81 | 43.83 | 13,753 | -0.24(-0.54%) |
Sep 20, 2023 | 44.09 | 44.20 | 44.06 | 44.07 | 13,527 | -0.05(-0.11%) |
Sep 19, 2023 | 44.24 | 44.24 | 44.12 | 44.12 | 7,465 | -0.22(-0.50%) |
Sep 18, 2023 | 44.39 | 44.44 | 44.33 | 44.34 | 13,175 | -0.12(-0.27%) |
Sep 15, 2023 | 44.43 | 44.54 | 44.42 | 44.46 | 22,270 | -0.12(-0.27%) |
Sep 14, 2023 | 44.62 | 44.63 | 44.50 | 44.58 | 8,548 | +0.00(+0.00%) |
Sep 13, 2023 | 44.48 | 44.61 | 44.45 | 44.58 | 23,524 | +0.03(+0.07%) |
Sep 12, 2023 | 44.49 | 44.55 | 44.44 | 44.55 | 17,784 | -0.02(-0.04%) |
Sep 11, 2023 | 44.56 | 44.60 | 44.50 | 44.57 | 26,674 | -0.12(-0.27%) |
Sep 08, 2023 | 44.71 | 44.72 | 44.61 | 44.69 | 10,737 | -0.02(-0.04%) |
Sep 07, 2023 | 44.55 | 44.73 | 44.55 | 44.71 | 30,141 | +0.11(+0.25%) |
Sep 06, 2023 | 44.67 | 44.67 | 44.50 | 44.60 | 9,092 | +0.00(+0.00%) |
Sep 05, 2023 | 44.79 | 44.79 | 44.52 | 44.60 | 24,424 | -0.26(-0.58%) |
Sep 01, 2023 | 44.86 | 0 | +0.06(+0.13%) | |||
Aug 31, 2023 | 44.78 | 44.94 | 44.78 | 44.80 | 9,125 | -0.02(-0.04%) |
Aug 30, 2023 | 44.83 | 44.90 | 44.82 | 44.82 | 8,007 | +0.02(+0.04%) |
Aug 29, 2023 | 44.53 | 44.82 | 44.53 | 44.80 | 2,580 | +0.24(+0.54%) |
Aug 28, 2023 | 44.49 | 44.56 | 44.45 | 44.56 | 6,481 | +0.09(+0.20%) |
Aug 25, 2023 | 44.43 | 44.47 | 44.24 | 44.47 | 9,036 | -0.01(-0.02%) |
Aug 24, 2023 | 44.50 | 44.53 | 44.44 | 44.48 | 26,754 | -0.16(-0.36%) |
Aug 23, 2023 | 44.48 | 44.64 | 44.44 | 44.64 | 42,009 | +0.55(+1.25%) |
Aug 22, 2023 | 44.11 | 44.14 | 44.01 | 44.09 | 21,526 | -0.10(-0.23%) |
Aug 21, 2023 | 44.20 | 44.20 | 44.13 | 44.19 | 6,243 | -0.19(-0.43%) |
Aug 18, 2023 | 44.23 | 44.39 | 44.23 | 44.38 | 8,303 | +0.20(+0.45%) |
Aug 17, 2023 | 44.17 | 44.18 | 44.11 | 44.18 | 11,593 | +0.02(+0.05%) |
Aug 16, 2023 | 44.23 | 44.23 | 44.15 | 44.16 | 2,081 | -0.04(-0.09%) |
Aug 15, 2023 | 44.24 | 44.35 | 44.20 | 44.20 | 33,321 | -0.22(-0.50%) |
Aug 14, 2023 | 44.47 | 44.47 | 44.41 | 44.42 | 2,782 | -0.12(-0.27%) |
Aug 11, 2023 | 44.48 | 44.54 | 44.42 | 44.54 | 23,297 | -0.12(-0.27%) |
Aug 10, 2023 | 44.92 | 44.92 | 44.66 | 44.66 | 30,462 | -0.21(-0.47%) |
Aug 09, 2023 | 44.87 | 44.90 | 44.82 | 44.87 | 9,388 | -0.01(-0.02%) |
Aug 08, 2023 | 45.04 | 45.05 | 44.77 | 44.88 | 15,833 | +0.13(+0.29%) |
Aug 04, 2023 | 44.75 | 0 | +0.45(+1.02%) | |||
Aug 03, 2023 | 44.38 | 44.38 | 44.25 | 44.30 | 17,917 | -0.34(-0.76%) |
Aug 02, 2023 | 44.62 | 44.64 | 44.52 | 44.64 | 10,595 | -0.05(-0.11%) |
Aug 01, 2023 | 44.83 | 44.83 | 44.60 | 44.69 | 20,307 | -0.29(-0.64%) |
Jul 31, 2023 | 44.85 | 44.99 | 44.85 | 44.98 | 21,060 | +0.11(+0.25%) |
Jul 28, 2023 | 44.86 | 44.87 | 44.83 | 44.87 | 2,280 | +0.21(+0.47%) |
Jul 27, 2023 | 44.85 | 44.85 | 44.66 | 44.66 | 6,670 | -0.34(-0.76%) |
Jul 26, 2023 | 45.10 | 45.10 | 44.97 | 45.00 | 12,681 | +0.15(+0.33%) |
Jul 25, 2023 | 44.83 | 44.89 | 44.78 | 44.85 | 5,257 | -0.07(-0.16%) |
Jul 24, 2023 | 45.23 | 45.23 | 44.89 | 44.92 | 17,044 | -0.22(-0.49%) |
Jul 21, 2023 | 45.18 | 45.18 | 45.08 | 45.14 | 13,957 | +0.19(+0.42%) |
Jul 20, 2023 | 45.03 | 45.03 | 44.89 | 44.95 | 3,409 | -0.37(-0.82%) |
Jul 19, 2023 | 45.20 | 45.36 | 45.15 | 45.32 | 6,455 | +0.13(+0.29%) |
Jul 18, 2023 | 45.26 | 45.33 | 45.16 | 45.19 | 14,974 | +0.09(+0.20%) |
Jul 17, 2023 | 45.26 | 45.26 | 45.08 | 45.10 | 13,127 | -0.14(-0.31%) |
Jul 14, 2023 | 45.11 | 45.24 | 45.11 | 45.24 | 7,474 | -0.07(-0.15%) |
Jul 13, 2023 | 45.15 | 45.31 | 45.07 | 45.31 | 7,423 | +0.21(+0.47%) |
Jul 12, 2023 | 44.80 | 45.13 | 44.80 | 45.10 | 32,351 | +0.34(+0.76%) |
Jul 11, 2023 | 44.83 | 44.83 | 44.75 | 44.76 | 11,707 | -0.05(-0.11%) |
Jul 10, 2023 | 44.74 | 44.85 | 44.73 | 44.81 | 17,624 | +0.08(+0.18%) |
Jul 07, 2023 | 44.85 | 44.85 | 44.70 | 44.73 | 5,969 | -0.16(-0.36%) |
Jul 06, 2023 | 45.00 | 45.00 | 44.85 | 44.89 | 8,316 | -0.23(-0.51%) |
Jul 05, 2023 | 45.19 | 45.28 | 45.11 | 45.12 | 15,714 | -0.28(-0.62%) |