Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 44.77 | 45.00 | 44.09 | 44.17 | 23,697 | +0.02(+0.05%) |
Sep 28, 2023 | 43.28 | 44.54 | 43.28 | 44.15 | 21,511 | +0.77(+1.78%) |
Sep 27, 2023 | 43.08 | 43.60 | 42.94 | 43.38 | 9,296 | +0.66(+1.54%) |
Sep 26, 2023 | 43.09 | 43.23 | 42.66 | 42.72 | 13,646 | -0.77(-1.77%) |
Sep 25, 2023 | 42.98 | 43.52 | 43.39 | 43.49 | 22,018 | +0.16(+0.37%) |
Sep 22, 2023 | 43.42 | 43.70 | 43.20 | 43.33 | 13,286 | +0.33(+0.77%) |
Sep 21, 2023 | 43.64 | 43.68 | 43.00 | 43.00 | 14,787 | -1.36(-3.07%) |
Sep 20, 2023 | 45.26 | 45.32 | 44.36 | 44.36 | 13,091 | -0.85(-1.88%) |
Sep 19, 2023 | 45.42 | 45.44 | 44.78 | 45.21 | 13,025 | -0.50(-1.09%) |
Sep 18, 2023 | 45.46 | 45.90 | 45.43 | 45.71 | 15,752 | +0.22(+0.47%) |
Sep 15, 2023 | 46.36 | 46.48 | 45.24 | 45.49 | 26,330 | -1.37(-2.92%) |
Sep 14, 2023 | 46.88 | 46.97 | 46.46 | 46.86 | 22,190 | +0.38(+0.82%) |
Sep 13, 2023 | 46.61 | 46.80 | 46.32 | 46.48 | 13,189 | -0.03(-0.06%) |
Sep 12, 2023 | 47.20 | 47.44 | 46.51 | 46.51 | 26,706 | -0.91(-1.93%) |
Sep 11, 2023 | 47.72 | 47.72 | 47.08 | 47.43 | 17,107 | +0.17(+0.37%) |
Sep 08, 2023 | 47.51 | 47.77 | 47.20 | 47.25 | 10,289 | -0.29(-0.61%) |
Sep 07, 2023 | 47.61 | 47.66 | 46.92 | 47.54 | 12,181 | -1.06(-2.18%) |
Sep 06, 2023 | 49.23 | 49.24 | 48.43 | 48.60 | 14,642 | -0.41(-0.84%) |
Sep 05, 2023 | 48.78 | 49.15 | 48.34 | 49.01 | 13,978 | -0.01(-0.02%) |
Sep 01, 2023 | 48.76 | 49.15 | 48.76 | 49.02 | 18,022 | +0.27(+0.55%) |
Aug 31, 2023 | 48.70 | 49.21 | 48.66 | 48.75 | 13,871 | +0.14(+0.29%) |
Aug 30, 2023 | 47.77 | 48.67 | 47.62 | 48.61 | 17,577 | +0.72(+1.50%) |
Aug 29, 2023 | 46.51 | 48.04 | 46.51 | 47.89 | 11,100 | +1.78(+3.86%) |
Aug 28, 2023 | 46.20 | 46.51 | 45.96 | 46.11 | 47,198 | +0.33(+0.72%) |
Aug 25, 2023 | 45.80 | 45.97 | 44.97 | 45.78 | 13,589 | +0.12(+0.26%) |
Aug 24, 2023 | 48.17 | 48.17 | 45.66 | 45.66 | 9,146 | -1.50(-3.18%) |
Aug 23, 2023 | 45.88 | 47.40 | 45.88 | 47.16 | 32,321 | +1.36(+2.97%) |
Aug 22, 2023 | 46.09 | 46.11 | 45.59 | 45.80 | 147,332 | +0.07(+0.15%) |
Aug 21, 2023 | 45.22 | 45.82 | 45.06 | 45.73 | 19,417 | +0.90(+2.01%) |
Aug 18, 2023 | 43.86 | 45.11 | 43.78 | 44.83 | 39,050 | +0.25(+0.56%) |
Aug 17, 2023 | 45.66 | 45.66 | 44.58 | 44.58 | 20,428 | -1.18(-2.58%) |
Aug 16, 2023 | 46.38 | 46.47 | 45.71 | 45.76 | 68,515 | -0.89(-1.91%) |
Aug 15, 2023 | 47.01 | 47.08 | 46.57 | 46.65 | 10,284 | -0.50(-1.06%) |
Aug 14, 2023 | 46.06 | 47.15 | 45.88 | 47.15 | 15,169 | +0.73(+1.57%) |
Aug 11, 2023 | 46.47 | 46.70 | 45.96 | 46.42 | 44,906 | -0.23(-0.50%) |
Aug 10, 2023 | 47.15 | 47.53 | 46.48 | 46.66 | 99,279 | +0.38(+0.82%) |
Aug 09, 2023 | 47.53 | 47.53 | 46.10 | 46.28 | 82,469 | -1.74(-3.63%) |
Aug 08, 2023 | 48.35 | 48.35 | 47.46 | 48.02 | 128,860 | -0.58(-1.20%) |
Aug 07, 2023 | 49.03 | 49.03 | 47.87 | 48.61 | 1,056,439 | +0.03(+0.07%) |
Aug 04, 2023 | 49.39 | 49.50 | 48.33 | 48.57 | 16,218 | -0.76(-1.54%) |
Aug 03, 2023 | 49.34 | 49.47 | 49.25 | 49.33 | 7,185 | +0.02(+0.04%) |
Aug 02, 2023 | 50.32 | 50.32 | 48.75 | 49.31 | 20,094 | -1.77(-3.46%) |
Aug 01, 2023 | 50.84 | 51.21 | 50.21 | 51.08 | 15,717 | -0.60(-1.16%) |
Jul 31, 2023 | 51.23 | 51.68 | 51.12 | 51.68 | 83,799 | +0.80(+1.57%) |
Jul 28, 2023 | 50.52 | 50.94 | 50.35 | 50.88 | 52,250 | +1.16(+2.33%) |
Jul 27, 2023 | 50.78 | 51.01 | 49.53 | 49.72 | 13,317 | -0.05(-0.10%) |
Jul 26, 2023 | 50.16 | 50.16 | 49.27 | 49.77 | 11,931 | -0.38(-0.76%) |
Jul 25, 2023 | 49.92 | 50.47 | 49.92 | 50.15 | 13,455 | +0.61(+1.23%) |
Jul 24, 2023 | 49.86 | 49.92 | 49.09 | 49.54 | 11,406 | -0.07(-0.14%) |
Jul 21, 2023 | 50.66 | 50.66 | 49.49 | 49.61 | 22,600 | -0.31(-0.62%) |
Jul 20, 2023 | 51.18 | 51.18 | 49.74 | 49.92 | 26,411 | -1.47(-2.86%) |
Jul 19, 2023 | 52.05 | 52.25 | 51.15 | 51.39 | 13,571 | -0.51(-0.98%) |
Jul 18, 2023 | 51.63 | 51.98 | 50.88 | 51.90 | 20,815 | +0.49(+0.95%) |
Jul 17, 2023 | 51.07 | 51.46 | 50.55 | 51.41 | 18,299 | +1.06(+2.10%) |
Jul 14, 2023 | 51.41 | 51.58 | 50.16 | 50.36 | 64,048 | -0.67(-1.32%) |
Jul 13, 2023 | 50.42 | 51.10 | 50.31 | 51.03 | 19,476 | +1.46(+2.95%) |
Jul 12, 2023 | 50.02 | 50.02 | 49.26 | 49.57 | 14,753 | +0.27(+0.55%) |
Jul 11, 2023 | 49.15 | 49.36 | 48.91 | 49.29 | 84,527 | +0.06(+0.13%) |
Jul 10, 2023 | 48.39 | 49.23 | 47.87 | 49.23 | 40,076 | +0.94(+1.95%) |
Jul 07, 2023 | 49.25 | 49.25 | 48.29 | 48.29 | 32,513 | +0.03(+0.07%) |
Jul 06, 2023 | 48.87 | 48.87 | 47.79 | 48.25 | 35,622 | -0.86(-1.75%) |
Jul 05, 2023 | 49.23 | 49.28 | 48.89 | 49.11 | 21,481 | -0.09(-0.18%) |