Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.01 | 43.40 | 42.73 | 43.01 | 1,407,268 | +0.50(+1.17%) |
Sep 28, 2023 | 41.73 | 42.70 | 41.73 | 42.51 | 1,628,911 | +0.85(+2.05%) |
Sep 27, 2023 | 41.65 | 41.97 | 41.24 | 41.66 | 927,542 | +0.23(+0.55%) |
Sep 26, 2023 | 41.89 | 42.14 | 41.12 | 41.43 | 1,102,137 | -0.74(-1.76%) |
Sep 25, 2023 | 41.98 | 42.37 | 42.01 | 42.17 | 1,147,874 | -0.03(-0.07%) |
Sep 22, 2023 | 42.66 | 42.91 | 41.85 | 42.20 | 1,707,846 | -0.06(-0.14%) |
Sep 21, 2023 | 43.17 | 43.17 | 42.26 | 42.26 | 1,759,025 | -1.27(-2.92%) |
Sep 20, 2023 | 44.51 | 44.64 | 43.46 | 43.53 | 907,228 | -0.91(-2.05%) |
Sep 19, 2023 | 44.27 | 44.51 | 43.67 | 44.44 | 1,580,364 | +0.17(+0.38%) |
Sep 18, 2023 | 44.33 | 44.62 | 44.00 | 44.28 | 882,915 | -0.12(-0.27%) |
Sep 15, 2023 | 45.14 | 45.17 | 44.26 | 44.39 | 3,346,807 | -1.22(-2.68%) |
Sep 14, 2023 | 45.29 | 46.14 | 44.95 | 45.62 | 1,762,598 | +1.16(+2.61%) |
Sep 13, 2023 | 44.97 | 45.60 | 44.43 | 44.45 | 2,433,050 | -0.61(-1.34%) |
Sep 12, 2023 | 44.89 | 45.36 | 44.60 | 45.06 | 1,720,208 | -0.36(-0.79%) |
Sep 11, 2023 | 44.91 | 45.58 | 44.45 | 45.42 | 1,498,208 | +1.27(+2.88%) |
Sep 08, 2023 | 44.55 | 44.72 | 44.01 | 44.15 | 971,447 | -0.66(-1.48%) |
Sep 07, 2023 | 44.39 | 44.90 | 44.05 | 44.81 | 729,726 | +0.05(+0.11%) |
Sep 06, 2023 | 44.88 | 45.65 | 44.61 | 44.76 | 856,751 | -0.02(-0.04%) |
Sep 05, 2023 | 46.11 | 46.49 | 44.45 | 44.78 | 1,543,758 | -1.94(-4.16%) |
Sep 01, 2023 | 47.08 | 47.33 | 46.64 | 46.73 | 1,076,720 | +0.37(+0.79%) |
Aug 31, 2023 | 46.02 | 46.59 | 45.79 | 46.36 | 1,143,241 | +0.56(+1.21%) |
Aug 30, 2023 | 45.55 | 46.16 | 45.20 | 45.80 | 1,081,648 | +0.12(+0.26%) |
Aug 29, 2023 | 44.40 | 46.01 | 44.16 | 45.68 | 1,472,182 | +1.16(+2.61%) |
Aug 28, 2023 | 43.15 | 44.56 | 43.15 | 44.52 | 1,485,015 | +1.58(+3.67%) |
Aug 25, 2023 | 43.20 | 43.64 | 42.73 | 42.95 | 1,368,944 | -0.12(-0.28%) |
Aug 24, 2023 | 43.44 | 43.84 | 43.00 | 43.06 | 1,786,435 | -0.50(-1.14%) |
Aug 23, 2023 | 42.23 | 43.62 | 41.98 | 43.56 | 1,741,244 | +1.12(+2.64%) |
Aug 22, 2023 | 42.25 | 42.50 | 41.69 | 42.44 | 2,029,769 | +0.24(+0.56%) |
Aug 21, 2023 | 42.62 | 42.73 | 41.94 | 42.20 | 1,356,317 | -0.33(-0.77%) |
Aug 18, 2023 | 42.27 | 42.92 | 42.13 | 42.53 | 1,389,087 | -0.22(-0.51%) |
Aug 17, 2023 | 44.06 | 44.07 | 42.71 | 42.75 | 1,001,143 | -1.12(-2.56%) |
Aug 16, 2023 | 44.52 | 44.95 | 43.74 | 43.87 | 2,361,842 | -0.74(-1.67%) |
Aug 15, 2023 | 44.63 | 44.76 | 44.30 | 44.61 | 1,447,753 | -0.18(-0.40%) |
Aug 14, 2023 | 44.40 | 44.85 | 44.21 | 44.79 | 1,290,637 | +0.01(+0.02%) |
Aug 11, 2023 | 45.00 | 45.35 | 44.56 | 44.78 | 987,607 | -0.38(-0.83%) |
Aug 10, 2023 | 45.73 | 46.03 | 44.45 | 45.16 | 1,665,446 | -0.34(-0.74%) |
Aug 09, 2023 | 45.36 | 45.73 | 45.15 | 45.49 | 1,355,931 | +0.31(+0.68%) |
Aug 08, 2023 | 44.54 | 45.23 | 44.28 | 45.19 | 1,929,280 | +0.30(+0.66%) |
Aug 07, 2023 | 45.44 | 45.76 | 44.65 | 44.89 | 2,101,239 | -0.50(-1.09%) |
Aug 04, 2023 | 44.81 | 46.15 | 44.08 | 45.39 | 2,537,028 | -0.09(-0.20%) |
Aug 03, 2023 | 43.47 | 46.19 | 43.29 | 45.47 | 4,225,685 | +2.42(+5.61%) |
Aug 02, 2023 | 42.75 | 43.72 | 42.46 | 43.06 | 3,562,392 | -0.54(-1.25%) |
Aug 01, 2023 | 43.21 | 44.08 | 43.21 | 43.60 | 4,306,177 | -0.57(-1.30%) |
Jul 31, 2023 | 45.14 | 45.21 | 42.71 | 44.18 | 3,271,596 | -1.35(-2.96%) |
Jul 28, 2023 | 45.04 | 45.73 | 44.58 | 45.52 | 1,806,226 | -0.07(-0.15%) |
Jul 27, 2023 | 46.35 | 46.69 | 45.40 | 45.59 | 2,260,906 | -0.23(-0.50%) |
Jul 26, 2023 | 45.82 | 46.32 | 45.38 | 45.82 | 1,256,896 | +0.04(+0.09%) |
Jul 25, 2023 | 45.75 | 46.10 | 45.57 | 45.78 | 1,668,590 | +0.30(+0.65%) |
Jul 24, 2023 | 45.40 | 45.88 | 45.35 | 45.48 | 1,262,195 | +0.03(+0.07%) |
Jul 21, 2023 | 45.74 | 45.83 | 45.14 | 45.45 | 925,880 | +0.07(+0.15%) |
Jul 20, 2023 | 45.69 | 45.70 | 45.27 | 45.39 | 997,216 | -0.32(-0.69%) |
Jul 19, 2023 | 44.86 | 45.85 | 44.86 | 45.70 | 1,745,241 | +0.85(+1.90%) |
Jul 18, 2023 | 44.49 | 45.25 | 44.33 | 44.85 | 1,038,825 | +0.29(+0.64%) |
Jul 17, 2023 | 43.34 | 44.67 | 43.26 | 44.56 | 1,546,741 | +1.04(+2.39%) |
Jul 14, 2023 | 43.55 | 43.68 | 42.95 | 43.52 | 1,347,755 | -0.02(-0.05%) |
Jul 13, 2023 | 43.97 | 44.39 | 43.47 | 43.54 | 1,530,660 | -0.30(-0.68%) |
Jul 12, 2023 | 43.55 | 43.91 | 43.08 | 43.84 | 2,593,401 | +0.93(+2.17%) |
Jul 11, 2023 | 42.56 | 42.99 | 42.03 | 42.91 | 1,866,386 | +0.60(+1.43%) |
Jul 10, 2023 | 40.10 | 42.32 | 40.05 | 42.31 | 2,424,401 | +2.29(+5.71%) |
Jul 07, 2023 | 39.05 | 40.25 | 38.87 | 40.02 | 2,476,484 | +1.15(+2.95%) |
Jul 06, 2023 | 38.82 | 39.46 | 38.36 | 38.87 | 1,769,331 | -0.75(-1.90%) |
Jul 05, 2023 | 39.22 | 39.75 | 38.85 | 39.62 | 2,145,717 | +0.27(+0.68%) |