Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 44.37 | 44.40 | 44.13 | 44.18 | 311,613 | +0.00(+0.00%) |
Sep 28, 2023 | 43.97 | 44.22 | 43.92 | 44.18 | 530,089 | +0.10(+0.22%) |
Sep 27, 2023 | 44.38 | 44.39 | 44.00 | 44.08 | 347,256 | -0.16(-0.35%) |
Sep 26, 2023 | 44.47 | 44.47 | 44.22 | 44.24 | 619,934 | -0.09(-0.20%) |
Sep 25, 2023 | 44.40 | 44.36 | 44.29 | 44.33 | 3,306,558 | -0.31(-0.70%) |
Sep 22, 2023 | 44.52 | 44.66 | 44.51 | 44.64 | 694,801 | +0.20(+0.46%) |
Sep 21, 2023 | 44.52 | 44.52 | 44.43 | 44.43 | 304,115 | -0.32(-0.72%) |
Sep 20, 2023 | 44.88 | 44.93 | 44.73 | 44.75 | 572,843 | -0.03(-0.07%) |
Sep 19, 2023 | 44.86 | 44.89 | 44.78 | 44.78 | 275,944 | -0.11(-0.24%) |
Sep 18, 2023 | 44.79 | 44.92 | 44.79 | 44.89 | 830,723 | +0.05(+0.11%) |
Sep 15, 2023 | 44.92 | 44.93 | 44.84 | 44.84 | 339,663 | -0.12(-0.26%) |
Sep 14, 2023 | 45.06 | 45.07 | 44.93 | 44.96 | 149,365 | -0.05(-0.11%) |
Sep 13, 2023 | 44.91 | 45.06 | 44.91 | 45.01 | 227,566 | +0.06(+0.13%) |
Sep 12, 2023 | 44.99 | 44.99 | 44.88 | 44.95 | 153,065 | +0.03(+0.07%) |
Sep 11, 2023 | 44.92 | 44.96 | 44.89 | 44.92 | 132,529 | -0.06(-0.13%) |
Sep 08, 2023 | 45.07 | 45.10 | 44.97 | 44.98 | 180,979 | +0.02(+0.04%) |
Sep 07, 2023 | 44.93 | 44.99 | 44.86 | 44.96 | 286,688 | +0.12(+0.26%) |
Sep 06, 2023 | 44.93 | 44.93 | 44.77 | 44.84 | 208,652 | -0.01(-0.02%) |
Sep 05, 2023 | 45.03 | 45.03 | 44.85 | 44.85 | 209,309 | -0.27(-0.61%) |
Sep 01, 2023 | 45.35 | 45.35 | 45.09 | 45.13 | 400,929 | -0.21(-0.46%) |
Aug 31, 2023 | 45.34 | 45.41 | 45.31 | 45.34 | 182,261 | +0.07(+0.15%) |
Aug 30, 2023 | 45.34 | 45.35 | 45.26 | 45.27 | 148,916 | -0.01(-0.02%) |
Aug 29, 2023 | 44.95 | 45.30 | 44.92 | 45.28 | 216,516 | +0.26(+0.58%) |
Aug 28, 2023 | 45.06 | 45.06 | 44.93 | 45.01 | 179,203 | +0.07(+0.15%) |
Aug 25, 2023 | 44.88 | 44.99 | 44.77 | 44.95 | 171,869 | +0.02(+0.04%) |
Aug 24, 2023 | 44.96 | 45.00 | 44.90 | 44.93 | 174,679 | -0.09(-0.19%) |
Aug 23, 2023 | 44.87 | 45.02 | 44.85 | 45.01 | 226,869 | +0.39(+0.88%) |
Aug 22, 2023 | 44.60 | 44.65 | 44.53 | 44.62 | 192,100 | +0.05(+0.12%) |
Aug 21, 2023 | 44.63 | 44.63 | 44.50 | 44.57 | 449,200 | -0.23(-0.52%) |
Aug 18, 2023 | 44.73 | 44.85 | 44.71 | 44.80 | 155,817 | +0.11(+0.24%) |
Aug 17, 2023 | 44.73 | 44.76 | 44.60 | 44.69 | 321,290 | -0.05(-0.11%) |
Aug 16, 2023 | 44.86 | 44.94 | 44.72 | 44.74 | 299,585 | -0.12(-0.26%) |
Aug 15, 2023 | 44.87 | 45.01 | 44.85 | 44.86 | 226,220 | -0.09(-0.19%) |
Aug 14, 2023 | 44.97 | 45.06 | 44.89 | 44.95 | 149,859 | -0.09(-0.19%) |
Aug 11, 2023 | 45.03 | 45.16 | 45.00 | 45.03 | 213,767 | -0.15(-0.32%) |
Aug 10, 2023 | 45.46 | 45.54 | 45.18 | 45.18 | 194,361 | -0.26(-0.58%) |
Aug 09, 2023 | 45.41 | 45.48 | 45.39 | 45.44 | 1,055,455 | +0.03(+0.06%) |
Aug 08, 2023 | 45.40 | 45.50 | 45.36 | 45.41 | 161,872 | +0.16(+0.34%) |
Aug 07, 2023 | 45.29 | 45.30 | 45.20 | 45.26 | 146,328 | -0.06(-0.13%) |
Aug 04, 2023 | 45.09 | 45.34 | 45.09 | 45.32 | 201,826 | +0.37(+0.82%) |
Aug 03, 2023 | 44.95 | 44.99 | 44.88 | 44.95 | 194,461 | -0.28(-0.62%) |
Aug 02, 2023 | 45.23 | 45.25 | 45.09 | 45.23 | 272,542 | -0.13(-0.28%) |
Aug 01, 2023 | 45.43 | 45.46 | 45.31 | 45.35 | 176,417 | -0.25(-0.55%) |
Jul 31, 2023 | 45.59 | 45.70 | 45.57 | 45.61 | 400,471 | +0.04(+0.09%) |
Jul 28, 2023 | 45.48 | 45.59 | 45.47 | 45.57 | 117,006 | +0.16(+0.34%) |
Jul 27, 2023 | 45.74 | 45.75 | 45.37 | 45.41 | 166,397 | -0.45(-0.97%) |
Jul 26, 2023 | 45.76 | 45.86 | 45.67 | 45.86 | 393,244 | +0.19(+0.42%) |
Jul 25, 2023 | 45.60 | 45.69 | 45.59 | 45.66 | 203,874 | -0.04(-0.08%) |
Jul 24, 2023 | 45.82 | 45.86 | 45.70 | 45.70 | 167,530 | -0.08(-0.17%) |
Jul 21, 2023 | 45.84 | 45.87 | 45.76 | 45.78 | 1,144,971 | -0.02(-0.04%) |
Jul 20, 2023 | 45.82 | 45.82 | 45.66 | 45.80 | 982,945 | -0.19(-0.42%) |
Jul 19, 2023 | 45.95 | 46.01 | 45.89 | 45.99 | 707,245 | +0.14(+0.30%) |
Jul 18, 2023 | 45.95 | 45.98 | 45.84 | 45.86 | 139,511 | +0.06(+0.13%) |
Jul 17, 2023 | 45.75 | 45.83 | 45.70 | 45.80 | 129,884 | +0.06(+0.13%) |
Jul 14, 2023 | 45.89 | 45.91 | 45.74 | 45.74 | 128,252 | -0.22(-0.49%) |
Jul 13, 2023 | 45.86 | 45.98 | 45.83 | 45.97 | 215,729 | +0.28(+0.62%) |
Jul 12, 2023 | 45.55 | 45.71 | 45.52 | 45.68 | 219,228 | +0.35(+0.77%) |
Jul 11, 2023 | 45.34 | 45.37 | 45.24 | 45.34 | 128,628 | +0.10(+0.21%) |
Jul 10, 2023 | 45.12 | 45.29 | 45.10 | 45.24 | 220,745 | +0.16(+0.34%) |
Jul 07, 2023 | 45.03 | 45.20 | 45.03 | 45.08 | 355,612 | +0.04(+0.09%) |
Jul 06, 2023 | 45.12 | 45.14 | 44.98 | 45.04 | 241,593 | -0.32(-0.71%) |
Jul 05, 2023 | 45.53 | 45.56 | 45.34 | 45.36 | 171,840 | -0.22(-0.49%) |