Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 41.85 | 42.22 | 41.44 | 41.59 | 474,645 | +0.07(+0.17%) |
Sep 28, 2023 | 41.66 | 42.60 | 40.98 | 41.52 | 1,144,498 | -0.43(-1.03%) |
Sep 27, 2023 | 41.97 | 42.58 | 41.77 | 41.95 | 363,018 | +0.32(+0.77%) |
Sep 26, 2023 | 41.80 | 42.19 | 41.51 | 41.63 | 333,447 | -0.48(-1.14%) |
Sep 25, 2023 | 41.39 | 42.28 | 41.90 | 42.11 | 402,492 | +0.62(+1.49%) |
Sep 22, 2023 | 42.05 | 42.29 | 41.47 | 41.49 | 499,212 | -0.31(-0.74%) |
Sep 21, 2023 | 42.00 | 42.47 | 41.71 | 41.80 | 356,587 | -0.49(-1.16%) |
Sep 20, 2023 | 43.23 | 43.48 | 42.29 | 42.29 | 255,618 | -0.69(-1.61%) |
Sep 19, 2023 | 42.35 | 43.17 | 42.26 | 42.98 | 358,957 | +0.48(+1.13%) |
Sep 18, 2023 | 42.83 | 43.05 | 42.47 | 42.50 | 427,103 | -0.28(-0.65%) |
Sep 15, 2023 | 43.39 | 43.39 | 42.18 | 42.78 | 1,563,468 | -0.79(-1.81%) |
Sep 14, 2023 | 44.29 | 44.48 | 43.42 | 43.57 | 470,876 | -0.50(-1.13%) |
Sep 13, 2023 | 43.93 | 44.19 | 43.69 | 44.07 | 476,757 | -0.01(-0.02%) |
Sep 12, 2023 | 43.66 | 44.50 | 43.53 | 44.08 | 406,971 | +0.10(+0.23%) |
Sep 11, 2023 | 43.85 | 44.37 | 43.72 | 43.98 | 553,895 | +0.31(+0.71%) |
Sep 08, 2023 | 44.28 | 45.96 | 43.37 | 43.67 | 924,378 | -0.35(-0.80%) |
Sep 07, 2023 | 43.91 | 44.25 | 43.43 | 44.02 | 361,916 | +0.03(+0.07%) |
Sep 06, 2023 | 44.46 | 44.49 | 43.59 | 43.99 | 602,550 | -0.66(-1.48%) |
Sep 05, 2023 | 43.46 | 45.28 | 43.30 | 44.65 | 870,268 | +0.76(+1.73%) |
Sep 01, 2023 | 43.22 | 43.98 | 43.11 | 43.89 | 587,166 | +1.04(+2.43%) |
Aug 31, 2023 | 42.86 | 43.26 | 42.70 | 42.85 | 404,333 | -0.02(-0.05%) |
Aug 30, 2023 | 42.33 | 43.14 | 42.27 | 42.87 | 440,234 | +0.50(+1.18%) |
Aug 29, 2023 | 42.49 | 42.79 | 42.13 | 42.37 | 477,137 | -0.10(-0.24%) |
Aug 28, 2023 | 42.32 | 42.69 | 42.19 | 42.47 | 434,122 | +0.14(+0.33%) |
Aug 25, 2023 | 42.17 | 42.55 | 41.74 | 42.33 | 513,218 | +0.03(+0.07%) |
Aug 24, 2023 | 42.88 | 42.96 | 41.97 | 42.30 | 615,144 | -0.32(-0.75%) |
Aug 23, 2023 | 41.90 | 43.47 | 41.84 | 42.62 | 1,442,820 | +0.68(+1.62%) |
Aug 22, 2023 | 41.00 | 42.17 | 40.76 | 41.94 | 848,475 | +1.23(+3.02%) |
Aug 21, 2023 | 40.61 | 40.88 | 40.16 | 40.71 | 1,149,859 | -0.34(-0.83%) |
Aug 18, 2023 | 40.51 | 41.10 | 40.38 | 41.05 | 703,461 | -0.22(-0.53%) |
Aug 17, 2023 | 41.95 | 42.06 | 41.22 | 41.27 | 658,313 | -0.78(-1.85%) |
Aug 16, 2023 | 42.42 | 42.71 | 42.00 | 42.05 | 467,676 | -0.36(-0.85%) |
Aug 15, 2023 | 43.28 | 43.68 | 41.96 | 42.41 | 823,987 | -1.03(-2.37%) |
Aug 14, 2023 | 43.14 | 43.50 | 42.91 | 43.44 | 529,540 | -0.03(-0.07%) |
Aug 11, 2023 | 42.56 | 43.57 | 42.19 | 43.47 | 483,040 | +0.67(+1.57%) |
Aug 10, 2023 | 43.04 | 43.24 | 42.51 | 42.80 | 578,995 | +0.01(+0.02%) |
Aug 09, 2023 | 43.84 | 43.85 | 42.44 | 42.79 | 745,674 | -1.24(-2.82%) |
Aug 08, 2023 | 45.18 | 45.18 | 43.44 | 44.03 | 1,010,274 | -1.58(-3.46%) |
Aug 07, 2023 | 45.32 | 45.87 | 44.72 | 45.61 | 804,740 | +0.33(+0.73%) |
Aug 04, 2023 | 46.55 | 47.59 | 45.08 | 45.28 | 2,071,947 | +2.15(+4.98%) |
Aug 03, 2023 | 43.49 | 43.86 | 43.02 | 43.13 | 1,077,649 | -0.73(-1.66%) |
Aug 02, 2023 | 44.57 | 44.57 | 43.50 | 43.86 | 554,816 | -1.12(-2.49%) |
Aug 01, 2023 | 44.70 | 45.42 | 44.59 | 44.98 | 532,011 | -0.07(-0.16%) |
Jul 31, 2023 | 44.95 | 45.52 | 44.57 | 45.05 | 1,095,885 | +0.17(+0.38%) |
Jul 28, 2023 | 43.66 | 45.30 | 43.51 | 44.88 | 1,116,490 | +2.03(+4.74%) |
Jul 27, 2023 | 43.00 | 43.40 | 42.58 | 42.85 | 437,313 | +0.18(+0.42%) |
Jul 26, 2023 | 42.00 | 42.98 | 41.93 | 42.67 | 563,139 | +0.73(+1.74%) |
Jul 25, 2023 | 41.44 | 42.13 | 41.39 | 41.94 | 479,029 | +0.62(+1.50%) |
Jul 24, 2023 | 41.54 | 41.72 | 41.24 | 41.32 | 358,356 | +0.16(+0.39%) |
Jul 21, 2023 | 42.60 | 42.93 | 41.16 | 41.16 | 643,383 | -0.98(-2.33%) |
Jul 20, 2023 | 43.23 | 43.33 | 41.84 | 42.14 | 671,097 | -1.23(-2.84%) |
Jul 19, 2023 | 43.91 | 43.99 | 42.77 | 43.37 | 932,375 | +0.10(+0.23%) |
Jul 18, 2023 | 41.97 | 43.29 | 41.54 | 43.27 | 1,475,910 | +1.25(+2.97%) |
Jul 17, 2023 | 40.00 | 42.53 | 39.61 | 42.02 | 2,406,388 | +3.89(+10.20%) |
Jul 14, 2023 | 38.13 | 38.45 | 37.82 | 38.13 | 290,493 | -0.12(-0.31%) |
Jul 13, 2023 | 38.02 | 38.46 | 37.96 | 38.25 | 445,716 | +0.43(+1.14%) |
Jul 12, 2023 | 37.99 | 38.43 | 37.53 | 37.82 | 650,560 | +0.00(+0.00%) |
Jul 11, 2023 | 37.32 | 37.95 | 37.32 | 37.82 | 487,937 | +0.67(+1.80%) |
Jul 10, 2023 | 36.39 | 37.27 | 36.39 | 37.15 | 527,954 | +0.68(+1.86%) |
Jul 07, 2023 | 36.34 | 36.87 | 36.34 | 36.47 | 744,397 | +0.44(+1.22%) |
Jul 06, 2023 | 36.26 | 36.30 | 35.61 | 36.03 | 495,464 | -0.44(-1.21%) |
Jul 05, 2023 | 36.17 | 36.74 | 35.81 | 36.47 | 495,009 | -0.06(-0.16%) |