Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.52 | 43.52 | 42.68 | 42.71 | 4,871 | -0.46(-1.06%) |
Sep 28, 2023 | 42.58 | 43.23 | 42.58 | 43.17 | 2,890 | +0.67(+1.57%) |
Sep 27, 2023 | 42.28 | 42.67 | 42.26 | 42.50 | 13,917 | +0.66(+1.58%) |
Sep 26, 2023 | 41.88 | 42.29 | 41.79 | 41.84 | 6,323 | -0.27(-0.64%) |
Sep 25, 2023 | 41.93 | 42.22 | 42.07 | 42.11 | 6,472 | +0.25(+0.59%) |
Sep 22, 2023 | 42.05 | 42.14 | 41.86 | 41.86 | 7,799 | -0.08(-0.19%) |
Sep 21, 2023 | 42.52 | 42.52 | 41.77 | 41.94 | 13,667 | -0.91(-2.13%) |
Sep 20, 2023 | 43.74 | 43.81 | 42.86 | 42.86 | 5,217 | -0.52(-1.20%) |
Sep 19, 2023 | 43.50 | 43.58 | 43.13 | 43.38 | 15,014 | -0.21(-0.48%) |
Sep 18, 2023 | 43.72 | 43.74 | 43.57 | 43.59 | 8,811 | +0.04(+0.08%) |
Sep 15, 2023 | 43.67 | 43.74 | 43.25 | 43.55 | 5,080 | -0.80(-1.80%) |
Sep 14, 2023 | 44.08 | 44.48 | 44.08 | 44.35 | 5,662 | +0.54(+1.24%) |
Sep 13, 2023 | 44.62 | 44.62 | 43.63 | 43.81 | 66,342 | -0.70(-1.58%) |
Sep 12, 2023 | 44.97 | 45.28 | 44.38 | 44.51 | 6,818 | -0.45(-0.99%) |
Sep 11, 2023 | 45.10 | 45.13 | 44.85 | 44.96 | 6,604 | +0.35(+0.78%) |
Sep 08, 2023 | 44.63 | 44.86 | 44.59 | 44.61 | 3,981 | -0.04(-0.09%) |
Sep 07, 2023 | 44.53 | 44.66 | 44.23 | 44.65 | 8,603 | -0.19(-0.42%) |
Sep 06, 2023 | 45.10 | 45.10 | 44.48 | 44.84 | 17,582 | +0.35(+0.79%) |
Sep 05, 2023 | 45.60 | 45.60 | 44.49 | 44.49 | 5,483 | -1.11(-2.43%) |
Sep 01, 2023 | 45.62 | 45.86 | 45.60 | 45.60 | 44,824 | +0.42(+0.93%) |
Aug 31, 2023 | 45.19 | 45.39 | 45.18 | 45.18 | 9,189 | +0.06(+0.14%) |
Aug 30, 2023 | 44.84 | 45.28 | 44.84 | 45.11 | 4,990 | +0.38(+0.85%) |
Aug 29, 2023 | 43.74 | 44.76 | 43.74 | 44.73 | 8,190 | +0.76(+1.73%) |
Aug 28, 2023 | 44.11 | 44.17 | 43.92 | 43.97 | 5,370 | +0.39(+0.89%) |
Aug 25, 2023 | 43.62 | 43.81 | 43.29 | 43.59 | 20,782 | +0.09(+0.21%) |
Aug 24, 2023 | 44.21 | 44.26 | 43.49 | 43.49 | 5,859 | -0.79(-1.79%) |
Aug 23, 2023 | 43.76 | 44.43 | 43.76 | 44.28 | 10,072 | +0.62(+1.42%) |
Aug 22, 2023 | 43.85 | 43.89 | 43.65 | 43.67 | 5,372 | -0.30(-0.67%) |
Aug 21, 2023 | 43.81 | 44.03 | 43.75 | 43.96 | 4,188 | +0.15(+0.35%) |
Aug 18, 2023 | 43.20 | 43.83 | 43.20 | 43.81 | 5,476 | +0.32(+0.73%) |
Aug 17, 2023 | 44.87 | 44.87 | 43.49 | 43.49 | 9,101 | -1.18(-2.63%) |
Aug 16, 2023 | 45.31 | 45.31 | 44.67 | 44.67 | 7,154 | -0.55(-1.22%) |
Aug 15, 2023 | 45.30 | 45.30 | 44.89 | 45.22 | 10,429 | -0.27(-0.60%) |
Aug 14, 2023 | 45.10 | 45.52 | 45.06 | 45.50 | 16,349 | +0.33(+0.72%) |
Aug 11, 2023 | 45.23 | 45.35 | 45.08 | 45.17 | 4,803 | -0.06(-0.14%) |
Aug 10, 2023 | 45.21 | 45.82 | 45.19 | 45.23 | 7,517 | +0.08(+0.19%) |
Aug 09, 2023 | 45.43 | 45.43 | 45.15 | 45.15 | 15,600 | -0.25(-0.54%) |
Aug 08, 2023 | 45.26 | 45.40 | 45.14 | 45.40 | 8,695 | -0.12(-0.27%) |
Aug 07, 2023 | 45.50 | 45.52 | 45.35 | 45.52 | 29,032 | -0.12(-0.26%) |
Aug 04, 2023 | 46.21 | 46.26 | 45.64 | 45.64 | 6,869 | -0.30(-0.66%) |
Aug 03, 2023 | 45.68 | 46.00 | 45.68 | 45.94 | 3,296 | -0.04(-0.08%) |
Aug 02, 2023 | 46.33 | 46.33 | 45.93 | 45.97 | 12,511 | -0.55(-1.19%) |
Aug 01, 2023 | 46.47 | 46.58 | 46.33 | 46.53 | 5,289 | -0.05(-0.10%) |
Jul 31, 2023 | 46.62 | 46.66 | 46.42 | 46.58 | 7,649 | +0.19(+0.41%) |
Jul 28, 2023 | 46.13 | 46.48 | 46.13 | 46.39 | 3,584 | +0.56(+1.22%) |
Jul 27, 2023 | 46.57 | 46.57 | 45.82 | 45.83 | 14,129 | -0.46(-0.98%) |
Jul 26, 2023 | 46.40 | 46.58 | 46.21 | 46.28 | 12,235 | -0.32(-0.69%) |
Jul 25, 2023 | 46.45 | 46.63 | 46.39 | 46.60 | 5,891 | +0.25(+0.54%) |
Jul 24, 2023 | 46.59 | 46.59 | 46.20 | 46.35 | 20,247 | -0.07(-0.15%) |
Jul 21, 2023 | 46.58 | 46.82 | 46.30 | 46.42 | 11,626 | +0.09(+0.20%) |
Jul 20, 2023 | 46.85 | 46.85 | 46.33 | 46.33 | 7,793 | -0.70(-1.50%) |
Jul 19, 2023 | 47.75 | 47.75 | 46.95 | 47.03 | 11,767 | -0.56(-1.17%) |
Jul 18, 2023 | 47.39 | 47.65 | 47.39 | 47.59 | 3,988 | +0.19(+0.40%) |
Jul 17, 2023 | 47.22 | 47.57 | 47.22 | 47.40 | 25,281 | +0.58(+1.23%) |
Jul 14, 2023 | 47.06 | 47.07 | 46.74 | 46.83 | 6,274 | -0.15(-0.33%) |
Jul 13, 2023 | 46.80 | 47.15 | 46.76 | 46.98 | 5,555 | +0.37(+0.80%) |
Jul 12, 2023 | 46.87 | 46.87 | 46.46 | 46.61 | 4,900 | +0.24(+0.51%) |
Jul 11, 2023 | 46.11 | 46.39 | 46.06 | 46.37 | 9,208 | +0.32(+0.70%) |
Jul 10, 2023 | 45.51 | 46.10 | 45.51 | 46.05 | 8,274 | +0.91(+2.02%) |
Jul 07, 2023 | 45.42 | 45.48 | 45.13 | 45.13 | 7,539 | +0.29(+0.64%) |
Jul 06, 2023 | 45.41 | 45.41 | 44.64 | 44.85 | 12,985 | -0.90(-1.97%) |
Jul 05, 2023 | 46.00 | 46.00 | 45.44 | 45.75 | 16,072 | -0.12(-0.25%) |