Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.44 | 43.44 | 43.24 | 43.25 | 834 | +0.11(+0.26%) |
Sep 28, 2023 | 43.09 | 43.14 | 43.07 | 43.14 | 2,444 | -0.26(-0.61%) |
Sep 27, 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 364 | +0.20(+0.46%) |
Sep 26, 2023 | 43.36 | 43.37 | 43.20 | 43.20 | 2,656 | -0.50(-1.14%) |
Sep 25, 2023 | 43.72 | 43.74 | 43.70 | 43.70 | 613 | -0.51(-1.14%) |
Sep 22, 2023 | 44.21 | 44.21 | 44.20 | 44.20 | 951 | +0.82(+1.90%) |
Sep 21, 2023 | 43.41 | 43.41 | 43.38 | 43.38 | 949 | -0.91(-2.06%) |
Sep 20, 2023 | 44.33 | 44.44 | 44.29 | 44.29 | 571 | -0.30(-0.66%) |
Sep 19, 2023 | 44.44 | 44.59 | 44.44 | 44.59 | 1,380 | -0.08(-0.18%) |
Sep 18, 2023 | 44.64 | 44.67 | 44.54 | 44.67 | 1,080 | +0.24(+0.54%) |
Sep 15, 2023 | 44.39 | 44.43 | 44.39 | 44.43 | 185 | -0.18(-0.40%) |
Sep 14, 2023 | 44.31 | 44.61 | 44.31 | 44.61 | 1,277 | +0.13(+0.28%) |
Sep 13, 2023 | 44.48 | 44.48 | 44.48 | 44.48 | 36 | -0.10(-0.22%) |
Sep 12, 2023 | 44.68 | 44.68 | 44.47 | 44.58 | 588 | -0.28(-0.62%) |
Sep 11, 2023 | 44.84 | 44.86 | 44.84 | 44.86 | 148 | +0.42(+0.94%) |
Sep 08, 2023 | 44.45 | 44.45 | 44.44 | 44.44 | 279 | +0.13(+0.29%) |
Sep 07, 2023 | 44.31 | 44.31 | 44.31 | 44.31 | 238 | -0.50(-1.12%) |
Sep 06, 2023 | 44.81 | 44.81 | 44.81 | 44.81 | 312 | -0.26(-0.58%) |
Sep 05, 2023 | 45.07 | 45.07 | 45.07 | 45.07 | 11 | -0.07(-0.15%) |
Sep 01, 2023 | 45.34 | 45.36 | 44.81 | 45.14 | 5,172 | +0.28(+0.63%) |
Aug 31, 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 129 | -0.45(-1.00%) |
Aug 30, 2023 | 45.21 | 45.41 | 45.14 | 45.31 | 1,129 | +0.06(+0.13%) |
Aug 29, 2023 | 45.15 | 45.25 | 45.14 | 45.25 | 3,267 | +0.41(+0.92%) |
Aug 28, 2023 | 44.77 | 44.84 | 44.77 | 44.84 | 702 | +0.10(+0.22%) |
Aug 25, 2023 | 44.69 | 44.74 | 44.69 | 44.74 | 216 | -0.04(-0.09%) |
Aug 24, 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 176 | -0.05(-0.11%) |
Aug 23, 2023 | 44.88 | 44.88 | 44.79 | 44.83 | 1,748 | +0.07(+0.15%) |
Aug 22, 2023 | 44.67 | 44.76 | 44.67 | 44.76 | 620 | -0.17(-0.38%) |
Aug 21, 2023 | 44.96 | 44.96 | 44.82 | 44.93 | 478 | -0.06(-0.13%) |
Aug 18, 2023 | 44.97 | 44.99 | 44.97 | 44.99 | 195 | -0.35(-0.78%) |
Aug 17, 2023 | 45.28 | 45.35 | 45.28 | 45.35 | 162 | +0.11(+0.24%) |
Aug 16, 2023 | 45.24 | 45.24 | 45.24 | 45.24 | 48 | -0.04(-0.09%) |
Aug 15, 2023 | 45.28 | 45.28 | 45.28 | 45.28 | 110 | -0.44(-0.96%) |
Aug 14, 2023 | 45.72 | 45.72 | 45.72 | 45.72 | 303 | -0.28(-0.61%) |
Aug 11, 2023 | 46.13 | 46.13 | 46.00 | 46.00 | 525 | -0.77(-1.65%) |
Aug 10, 2023 | 46.77 | 46.77 | 46.77 | 46.77 | 308 | -0.27(-0.58%) |
Aug 09, 2023 | 46.90 | 47.04 | 46.90 | 47.04 | 1,264 | +0.26(+0.57%) |
Aug 08, 2023 | 46.72 | 46.78 | 46.69 | 46.78 | 888 | -0.57(-1.20%) |
Aug 07, 2023 | 47.50 | 47.50 | 47.35 | 47.35 | 208 | -0.37(-0.77%) |
Aug 04, 2023 | 47.95 | 47.95 | 47.72 | 47.72 | 225 | -0.25(-0.53%) |
Aug 03, 2023 | 47.94 | 47.97 | 47.93 | 47.97 | 1,188 | +0.27(+0.57%) |
Aug 02, 2023 | 48.00 | 48.00 | 47.70 | 47.70 | 770 | -0.60(-1.24%) |
Aug 01, 2023 | 48.45 | 48.45 | 48.30 | 48.30 | 3,412 | -0.75(-1.52%) |
Jul 31, 2023 | 48.93 | 49.05 | 48.93 | 49.05 | 431 | +0.09(+0.18%) |
Jul 28, 2023 | 48.96 | 48.96 | 48.96 | 48.96 | 100 | +1.39(+2.92%) |
Jul 27, 2023 | 47.57 | 47.57 | 47.57 | 47.57 | 83 | -0.16(-0.33%) |
Jul 26, 2023 | 47.72 | 47.72 | 47.72 | 47.72 | 102 | +0.01(+0.02%) |
Jul 25, 2023 | 47.57 | 47.71 | 47.57 | 47.71 | 347 | +0.62(+1.32%) |
Jul 24, 2023 | 47.09 | 47.09 | 47.09 | 47.09 | 179 | +0.15(+0.33%) |
Jul 21, 2023 | 46.89 | 46.98 | 46.89 | 46.94 | 3,241 | +0.06(+0.12%) |
Jul 20, 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 12 | -0.08(-0.16%) |
Jul 19, 2023 | 46.90 | 46.96 | 46.90 | 46.96 | 621 | +0.06(+0.13%) |
Jul 18, 2023 | 46.74 | 46.90 | 46.74 | 46.90 | 898 | -0.31(-0.67%) |
Jul 17, 2023 | 47.16 | 47.21 | 47.16 | 47.21 | 398 | -0.22(-0.46%) |
Jul 14, 2023 | 47.43 | 47.43 | 47.43 | 47.43 | 100 | -0.17(-0.35%) |
Jul 13, 2023 | 47.59 | 47.60 | 47.59 | 47.60 | 270 | +0.42(+0.88%) |
Jul 12, 2023 | 47.18 | 47.18 | 47.18 | 47.18 | 139 | +0.46(+1.00%) |
Jul 11, 2023 | 46.60 | 46.72 | 46.60 | 46.72 | 557 | +0.19(+0.41%) |
Jul 10, 2023 | 46.53 | 46.53 | 46.53 | 46.53 | 22 | +0.06(+0.13%) |
Jul 07, 2023 | 46.40 | 46.63 | 46.33 | 46.46 | 2,794 | +0.28(+0.62%) |
Jul 06, 2023 | 46.18 | 46.18 | 46.18 | 46.18 | 167 | -0.67(-1.44%) |
Jul 05, 2023 | 46.96 | 46.96 | 46.85 | 46.85 | 260 | -0.09(-0.20%) |