Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.15 | 39.51 | 38.25 | 38.49 | 47,678 | +0.40(+1.05%) |
Sep 28, 2023 | 36.72 | 38.73 | 36.46 | 38.09 | 233,968 | +1.20(+3.25%) |
Sep 27, 2023 | 36.78 | 37.28 | 35.81 | 36.89 | 64,221 | +0.71(+1.96%) |
Sep 26, 2023 | 36.49 | 37.23 | 35.92 | 36.18 | 82,877 | -0.99(-2.66%) |
Sep 25, 2023 | 36.22 | 37.15 | 36.51 | 37.17 | 62,999 | +0.65(+1.78%) |
Sep 22, 2023 | 36.48 | 37.18 | 36.24 | 36.52 | 56,390 | +0.78(+2.18%) |
Sep 21, 2023 | 36.24 | 36.85 | 35.71 | 35.74 | 129,031 | -1.70(-4.54%) |
Sep 20, 2023 | 39.34 | 39.58 | 37.42 | 37.44 | 89,877 | -1.66(-4.24%) |
Sep 19, 2023 | 39.58 | 39.63 | 38.54 | 39.10 | 87,773 | -0.70(-1.76%) |
Sep 18, 2023 | 38.53 | 40.06 | 38.34 | 39.80 | 82,801 | +0.18(+0.45%) |
Sep 15, 2023 | 41.84 | 41.84 | 39.33 | 39.62 | 95,277 | -2.65(-6.27%) |
Sep 14, 2023 | 42.58 | 42.58 | 41.68 | 42.27 | 48,103 | +0.53(+1.27%) |
Sep 13, 2023 | 40.91 | 42.47 | 40.91 | 41.74 | 75,701 | +0.68(+1.66%) |
Sep 12, 2023 | 41.24 | 42.40 | 41.00 | 41.06 | 62,829 | -0.66(-1.58%) |
Sep 11, 2023 | 42.91 | 42.94 | 40.58 | 41.72 | 86,741 | -0.11(-0.26%) |
Sep 08, 2023 | 42.25 | 42.94 | 41.53 | 41.83 | 53,626 | -0.70(-1.65%) |
Sep 07, 2023 | 42.16 | 42.65 | 41.28 | 42.53 | 107,223 | -1.81(-4.08%) |
Sep 06, 2023 | 45.52 | 45.67 | 43.44 | 44.34 | 84,429 | -1.41(-3.08%) |
Sep 05, 2023 | 45.19 | 46.26 | 44.94 | 45.75 | 64,272 | +0.03(+0.07%) |
Sep 01, 2023 | 46.77 | 46.79 | 45.08 | 45.72 | 69,105 | -0.67(-1.44%) |
Aug 31, 2023 | 45.67 | 46.77 | 45.67 | 46.39 | 103,109 | +0.69(+1.51%) |
Aug 30, 2023 | 45.08 | 46.24 | 44.38 | 45.70 | 445,478 | +0.58(+1.28%) |
Aug 29, 2023 | 42.05 | 45.41 | 41.87 | 45.12 | 137,033 | +2.69(+6.34%) |
Aug 28, 2023 | 42.14 | 42.48 | 40.68 | 42.43 | 85,372 | +1.16(+2.81%) |
Aug 25, 2023 | 41.67 | 42.83 | 39.81 | 41.27 | 173,630 | -0.45(-1.08%) |
Aug 24, 2023 | 46.27 | 46.66 | 41.66 | 41.72 | 217,032 | -1.96(-4.49%) |
Aug 23, 2023 | 41.38 | 43.84 | 40.95 | 43.68 | 154,643 | +2.08(+5.00%) |
Aug 22, 2023 | 44.30 | 44.36 | 41.33 | 41.60 | 126,999 | -1.38(-3.21%) |
Aug 21, 2023 | 40.19 | 43.05 | 40.05 | 42.98 | 151,992 | +3.78(+9.64%) |
Aug 18, 2023 | 37.92 | 39.47 | 37.43 | 39.20 | 156,934 | +0.24(+0.62%) |
Aug 17, 2023 | 39.95 | 40.11 | 38.69 | 38.96 | 89,750 | -0.60(-1.52%) |
Aug 16, 2023 | 41.18 | 41.21 | 39.55 | 39.56 | 65,825 | -1.36(-3.32%) |
Aug 15, 2023 | 41.95 | 42.50 | 40.88 | 40.92 | 93,946 | -0.82(-1.96%) |
Aug 14, 2023 | 38.09 | 41.74 | 37.81 | 41.74 | 157,776 | +3.24(+8.41%) |
Aug 11, 2023 | 39.56 | 39.56 | 38.19 | 38.50 | 149,058 | -2.02(-4.98%) |
Aug 10, 2023 | 41.08 | 42.52 | 39.98 | 40.52 | 106,263 | -0.46(-1.12%) |
Aug 09, 2023 | 43.19 | 43.19 | 40.65 | 40.98 | 407,683 | -2.55(-5.86%) |
Aug 08, 2023 | 43.79 | 43.81 | 42.48 | 43.53 | 110,109 | -1.50(-3.33%) |
Aug 07, 2023 | 44.57 | 45.03 | 43.98 | 45.03 | 57,325 | +1.07(+2.43%) |
Aug 04, 2023 | 44.06 | 45.28 | 43.13 | 43.96 | 118,137 | +0.06(+0.14%) |
Aug 03, 2023 | 42.98 | 44.53 | 42.88 | 43.90 | 148,576 | -0.15(-0.34%) |
Aug 02, 2023 | 46.77 | 46.80 | 43.15 | 44.05 | 185,333 | -3.97(-8.26%) |
Aug 01, 2023 | 47.37 | 48.20 | 46.98 | 48.02 | 70,268 | +0.12(+0.25%) |
Jul 31, 2023 | 48.16 | 48.18 | 47.44 | 47.90 | 76,860 | +0.26(+0.55%) |
Jul 28, 2023 | 47.36 | 47.94 | 46.70 | 47.64 | 124,111 | +1.78(+3.88%) |
Jul 27, 2023 | 46.59 | 47.93 | 45.42 | 45.86 | 245,851 | +1.28(+2.87%) |
Jul 26, 2023 | 45.17 | 45.25 | 43.52 | 44.58 | 91,526 | -1.21(-2.64%) |
Jul 25, 2023 | 44.52 | 46.36 | 44.52 | 45.79 | 83,047 | +1.69(+3.83%) |
Jul 24, 2023 | 44.29 | 44.53 | 43.46 | 44.10 | 44,246 | +0.20(+0.46%) |
Jul 21, 2023 | 44.80 | 45.24 | 43.85 | 43.90 | 68,327 | -0.14(-0.32%) |
Jul 20, 2023 | 45.64 | 46.07 | 43.57 | 44.04 | 127,578 | -3.10(-6.57%) |
Jul 19, 2023 | 48.06 | 48.13 | 46.72 | 47.14 | 90,383 | -0.68(-1.42%) |
Jul 18, 2023 | 47.04 | 48.30 | 46.13 | 47.82 | 156,690 | +0.61(+1.29%) |
Jul 17, 2023 | 45.64 | 47.50 | 44.79 | 47.21 | 106,720 | +2.15(+4.77%) |
Jul 14, 2023 | 46.45 | 47.99 | 44.63 | 45.06 | 351,598 | -1.07(-2.32%) |
Jul 13, 2023 | 44.78 | 46.21 | 44.52 | 46.13 | 188,078 | +2.34(+5.34%) |
Jul 12, 2023 | 42.98 | 43.88 | 42.78 | 43.79 | 124,243 | +1.90(+4.53%) |
Jul 11, 2023 | 42.14 | 42.30 | 40.94 | 41.89 | 71,775 | +0.07(+0.17%) |
Jul 10, 2023 | 40.98 | 41.82 | 40.68 | 41.82 | 66,322 | +1.02(+2.50%) |
Jul 07, 2023 | 40.77 | 42.05 | 40.63 | 40.80 | 103,699 | +0.21(+0.52%) |
Jul 06, 2023 | 40.19 | 40.67 | 39.58 | 40.59 | 138,494 | -0.86(-2.07%) |
Jul 05, 2023 | 42.17 | 42.80 | 41.42 | 41.45 | 102,149 | -1.16(-2.73%) |