Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.40 | 43.40 | 42.79 | 42.88 | 29,215 | -0.21(-0.48%) |
Sep 28, 2023 | 42.81 | 43.26 | 42.81 | 43.08 | 28,527 | +0.36(+0.85%) |
Sep 27, 2023 | 43.06 | 43.06 | 42.49 | 42.72 | 193,934 | -0.17(-0.40%) |
Sep 26, 2023 | 43.12 | 43.24 | 42.79 | 42.89 | 43,948 | -0.62(-1.41%) |
Sep 25, 2023 | 43.31 | 43.55 | 43.34 | 43.51 | 89,346 | -0.15(-0.34%) |
Sep 22, 2023 | 43.93 | 43.99 | 43.60 | 43.65 | 77,807 | -0.00(-0.00%) |
Sep 21, 2023 | 43.97 | 44.10 | 43.65 | 43.65 | 34,389 | -0.68(-1.53%) |
Sep 20, 2023 | 44.64 | 44.89 | 44.25 | 44.33 | 27,504 | -0.15(-0.33%) |
Sep 19, 2023 | 44.47 | 44.64 | 44.27 | 44.48 | 68,942 | +0.23(+0.51%) |
Sep 18, 2023 | 44.33 | 44.37 | 44.17 | 44.25 | 43,167 | -0.21(-0.47%) |
Sep 15, 2023 | 44.55 | 44.61 | 44.36 | 44.46 | 20,067 | -0.06(-0.13%) |
Sep 14, 2023 | 44.29 | 44.53 | 44.29 | 44.52 | 20,959 | +0.75(+1.71%) |
Sep 13, 2023 | 43.87 | 44.04 | 43.72 | 43.77 | 24,637 | -0.09(-0.20%) |
Sep 12, 2023 | 43.74 | 44.02 | 43.74 | 43.86 | 31,685 | -0.10(-0.22%) |
Sep 11, 2023 | 43.88 | 44.05 | 43.84 | 43.95 | 28,022 | +0.52(+1.19%) |
Sep 08, 2023 | 43.38 | 43.54 | 43.31 | 43.43 | 27,553 | +0.09(+0.20%) |
Sep 07, 2023 | 43.43 | 43.58 | 43.26 | 43.35 | 44,357 | -0.23(-0.53%) |
Sep 06, 2023 | 43.66 | 43.74 | 43.39 | 43.58 | 25,409 | -0.18(-0.41%) |
Sep 05, 2023 | 43.96 | 43.96 | 43.64 | 43.75 | 165,545 | -0.36(-0.83%) |
Sep 01, 2023 | 44.40 | 44.40 | 43.96 | 44.12 | 22,638 | +0.16(+0.36%) |
Aug 31, 2023 | 44.21 | 44.21 | 43.86 | 43.96 | 63,321 | -0.14(-0.31%) |
Aug 30, 2023 | 44.18 | 44.31 | 44.09 | 44.10 | 73,353 | -0.09(-0.20%) |
Aug 29, 2023 | 43.50 | 44.19 | 43.50 | 44.19 | 46,852 | +0.64(+1.46%) |
Aug 28, 2023 | 43.39 | 43.61 | 43.39 | 43.55 | 80,891 | +0.36(+0.84%) |
Aug 25, 2023 | 43.12 | 43.29 | 42.88 | 43.19 | 56,784 | +0.31(+0.71%) |
Aug 24, 2023 | 43.11 | 43.27 | 42.84 | 42.88 | 31,452 | -0.43(-0.98%) |
Aug 23, 2023 | 43.07 | 43.43 | 43.07 | 43.31 | 31,279 | +0.30(+0.70%) |
Aug 22, 2023 | 43.22 | 43.25 | 42.91 | 43.00 | 44,502 | -0.03(-0.07%) |
Aug 21, 2023 | 42.99 | 43.14 | 42.83 | 43.03 | 30,801 | +0.09(+0.20%) |
Aug 18, 2023 | 42.60 | 43.00 | 42.59 | 42.95 | 152,331 | -0.01(-0.02%) |
Aug 17, 2023 | 43.31 | 43.31 | 42.89 | 42.96 | 67,091 | -0.09(-0.20%) |
Aug 16, 2023 | 43.22 | 43.47 | 43.04 | 43.04 | 54,557 | -0.31(-0.72%) |
Aug 15, 2023 | 43.72 | 43.72 | 43.30 | 43.36 | 64,412 | -0.61(-1.38%) |
Aug 14, 2023 | 43.81 | 44.03 | 43.69 | 43.96 | 33,639 | -0.26(-0.58%) |
Aug 11, 2023 | 44.19 | 44.39 | 44.13 | 44.22 | 16,217 | -0.26(-0.59%) |
Aug 10, 2023 | 44.73 | 44.91 | 44.43 | 44.48 | 25,344 | +0.20(+0.44%) |
Aug 09, 2023 | 44.33 | 44.47 | 44.20 | 44.29 | 97,628 | +0.01(+0.02%) |
Aug 08, 2023 | 43.96 | 44.31 | 43.87 | 44.28 | 55,654 | -0.34(-0.77%) |
Aug 07, 2023 | 44.55 | 44.71 | 44.38 | 44.62 | 129,820 | +0.25(+0.57%) |
Aug 04, 2023 | 44.38 | 44.76 | 44.25 | 44.36 | 198,164 | +0.15(+0.33%) |
Aug 03, 2023 | 43.91 | 44.25 | 43.81 | 44.22 | 68,399 | -0.05(-0.11%) |
Aug 02, 2023 | 44.49 | 44.55 | 44.18 | 44.27 | 137,745 | -0.85(-1.89%) |
Aug 01, 2023 | 45.19 | 45.29 | 44.93 | 45.12 | 50,162 | -0.53(-1.16%) |
Jul 31, 2023 | 45.62 | 45.80 | 45.54 | 45.64 | 33,123 | +0.00(+0.00%) |
Jul 28, 2023 | 45.59 | 45.82 | 45.52 | 45.64 | 56,586 | +0.28(+0.62%) |
Jul 27, 2023 | 45.77 | 45.77 | 45.24 | 45.36 | 37,317 | -0.22(-0.47%) |
Jul 26, 2023 | 45.14 | 45.61 | 45.14 | 45.58 | 128,131 | +0.21(+0.45%) |
Jul 25, 2023 | 45.25 | 45.50 | 45.25 | 45.37 | 29,391 | +0.05(+0.11%) |
Jul 24, 2023 | 45.20 | 45.41 | 45.16 | 45.32 | 60,366 | +0.03(+0.06%) |
Jul 21, 2023 | 45.30 | 45.31 | 45.10 | 45.29 | 99,393 | +0.05(+0.11%) |
Jul 20, 2023 | 45.31 | 45.36 | 45.08 | 45.24 | 94,197 | -0.07(-0.15%) |
Jul 19, 2023 | 45.29 | 45.35 | 45.15 | 45.31 | 58,062 | +0.06(+0.13%) |
Jul 18, 2023 | 44.99 | 45.30 | 44.96 | 45.25 | 52,155 | +0.34(+0.76%) |
Jul 17, 2023 | 44.75 | 44.95 | 44.73 | 44.91 | 73,016 | -0.04(-0.09%) |
Jul 14, 2023 | 45.11 | 45.11 | 44.85 | 44.95 | 36,773 | -0.33(-0.73%) |
Jul 13, 2023 | 45.06 | 45.30 | 45.05 | 45.28 | 38,675 | +0.65(+1.45%) |
Jul 12, 2023 | 44.32 | 44.67 | 44.32 | 44.64 | 78,499 | +0.88(+2.01%) |
Jul 11, 2023 | 43.49 | 43.76 | 43.43 | 43.76 | 33,996 | +0.41(+0.95%) |
Jul 10, 2023 | 43.16 | 43.35 | 43.16 | 43.35 | 34,612 | +0.06(+0.14%) |
Jul 07, 2023 | 42.95 | 43.43 | 42.95 | 43.29 | 33,049 | +0.43(+1.00%) |
Jul 06, 2023 | 42.98 | 42.98 | 42.55 | 42.86 | 35,427 | -0.77(-1.77%) |
Jul 05, 2023 | 43.77 | 43.77 | 43.56 | 43.63 | 103,929 | -0.51(-1.16%) |