Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 49.60 | 51.09 | 49.01 | 50.60 | 457,566 | +0.64(+1.27%) |
Sep 28, 2023 | 51.92 | 52.26 | 49.80 | 49.96 | 357,211 | +0.07(+0.15%) |
Sep 27, 2023 | 48.25 | 50.33 | 47.87 | 49.89 | 379,080 | +1.14(+2.34%) |
Sep 26, 2023 | 48.00 | 48.96 | 47.94 | 48.75 | 436,086 | +0.80(+1.67%) |
Sep 25, 2023 | 46.51 | 47.99 | 47.37 | 47.95 | 369,762 | +2.96(+6.59%) |
Sep 22, 2023 | 46.25 | 46.62 | 44.74 | 44.99 | 284,208 | -0.48(-1.05%) |
Sep 21, 2023 | 44.89 | 45.47 | 44.82 | 45.46 | 545,290 | +2.47(+5.75%) |
Sep 20, 2023 | 43.05 | 43.22 | 42.72 | 42.99 | 95,767 | -0.32(-0.73%) |
Sep 19, 2023 | 43.13 | 43.36 | 42.79 | 43.31 | 89,123 | +0.55(+1.27%) |
Sep 18, 2023 | 43.20 | 43.34 | 42.75 | 42.77 | 151,157 | -0.35(-0.81%) |
Sep 15, 2023 | 42.89 | 43.21 | 42.83 | 43.11 | 167,818 | +0.38(+0.88%) |
Sep 14, 2023 | 42.56 | 43.06 | 42.47 | 42.74 | 185,185 | +0.06(+0.15%) |
Sep 13, 2023 | 42.83 | 43.01 | 42.44 | 42.68 | 279,524 | +0.13(+0.32%) |
Sep 12, 2023 | 42.93 | 43.07 | 42.48 | 42.54 | 116,413 | -0.68(-1.57%) |
Sep 11, 2023 | 43.22 | 43.36 | 42.97 | 43.22 | 242,283 | +0.54(+1.26%) |
Sep 08, 2023 | 42.78 | 42.94 | 42.33 | 42.68 | 196,872 | -0.19(-0.43%) |
Sep 07, 2023 | 42.80 | 43.08 | 42.75 | 42.87 | 69,263 | +0.01(+0.01%) |
Sep 06, 2023 | 42.63 | 43.00 | 42.40 | 42.86 | 285,338 | -0.19(-0.43%) |
Sep 05, 2023 | 42.49 | 43.16 | 42.40 | 43.05 | 273,611 | +1.17(+2.79%) |
Sep 01, 2023 | 41.21 | 42.06 | 41.14 | 41.88 | 562,005 | +1.48(+3.65%) |
Aug 31, 2023 | 40.37 | 40.77 | 40.31 | 40.40 | 283,881 | -0.16(-0.40%) |
Aug 30, 2023 | 40.63 | 40.94 | 40.41 | 40.56 | 277,075 | +0.08(+0.20%) |
Aug 29, 2023 | 40.99 | 41.03 | 40.07 | 40.48 | 903,294 | -0.50(-1.23%) |
Aug 28, 2023 | 40.79 | 41.36 | 40.60 | 40.99 | 449,627 | -0.78(-1.88%) |
Aug 25, 2023 | 42.20 | 42.24 | 41.59 | 41.77 | 276,414 | -0.66(-1.56%) |
Aug 24, 2023 | 42.04 | 42.43 | 41.87 | 42.43 | 212,581 | -0.03(-0.07%) |
Aug 23, 2023 | 43.47 | 43.47 | 42.37 | 42.46 | 371,472 | -2.20(-4.93%) |
Aug 22, 2023 | 45.18 | 45.35 | 44.62 | 44.67 | 213,872 | -0.52(-1.15%) |
Aug 21, 2023 | 45.11 | 45.59 | 44.90 | 45.18 | 403,946 | +1.75(+4.03%) |
Aug 18, 2023 | 43.69 | 43.75 | 43.06 | 43.44 | 562,072 | +0.15(+0.35%) |
Aug 17, 2023 | 43.04 | 43.64 | 42.83 | 43.28 | 608,926 | +1.21(+2.88%) |
Aug 16, 2023 | 42.14 | 42.23 | 41.49 | 42.07 | 226,047 | +0.47(+1.12%) |
Aug 15, 2023 | 41.35 | 41.67 | 41.23 | 41.61 | 252,567 | +1.09(+2.69%) |
Aug 14, 2023 | 40.63 | 40.74 | 40.03 | 40.52 | 385,168 | -0.08(-0.21%) |
Aug 11, 2023 | 40.48 | 40.80 | 40.15 | 40.60 | 301,242 | +0.06(+0.14%) |
Aug 10, 2023 | 39.40 | 40.55 | 39.36 | 40.55 | 357,021 | +0.55(+1.38%) |
Aug 09, 2023 | 40.39 | 40.39 | 39.94 | 39.99 | 304,101 | -0.32(-0.79%) |
Aug 08, 2023 | 40.23 | 40.44 | 39.72 | 40.31 | 321,852 | -0.82(-2.00%) |
Aug 07, 2023 | 40.83 | 41.29 | 40.68 | 41.14 | 227,521 | +0.76(+1.89%) |
Aug 04, 2023 | 41.96 | 41.96 | 40.23 | 40.38 | 328,472 | -0.49(-1.20%) |
Aug 03, 2023 | 40.42 | 41.07 | 40.23 | 40.87 | 698,741 | +2.74(+7.18%) |
Aug 02, 2023 | 38.13 | 38.71 | 37.81 | 38.13 | 593,678 | +1.24(+3.37%) |
Aug 01, 2023 | 36.19 | 37.00 | 36.19 | 36.89 | 298,283 | +1.08(+3.03%) |
Jul 31, 2023 | 35.95 | 35.95 | 35.31 | 35.80 | 241,625 | -0.19(-0.51%) |
Jul 28, 2023 | 35.94 | 36.28 | 35.85 | 35.99 | 400,552 | +0.66(+1.87%) |
Jul 27, 2023 | 34.29 | 35.43 | 34.20 | 35.33 | 793,862 | +1.43(+4.21%) |
Jul 26, 2023 | 33.40 | 33.99 | 33.37 | 33.90 | 191,502 | -0.04(-0.13%) |
Jul 25, 2023 | 34.03 | 34.19 | 33.71 | 33.94 | 201,927 | +0.15(+0.44%) |
Jul 24, 2023 | 33.51 | 33.83 | 33.34 | 33.80 | 143,764 | -0.05(-0.16%) |
Jul 21, 2023 | 33.45 | 33.94 | 33.39 | 33.85 | 144,397 | +0.35(+1.04%) |
Jul 20, 2023 | 33.11 | 33.64 | 33.10 | 33.50 | 205,211 | +0.89(+2.74%) |
Jul 19, 2023 | 33.01 | 33.28 | 32.59 | 32.61 | 241,471 | -0.54(-1.64%) |
Jul 18, 2023 | 33.30 | 33.37 | 33.09 | 33.15 | 157,997 | -0.32(-0.96%) |
Jul 17, 2023 | 33.59 | 33.74 | 33.39 | 33.47 | 138,109 | -0.51(-1.49%) |
Jul 14, 2023 | 33.93 | 34.07 | 33.79 | 33.98 | 119,575 | -0.51(-1.48%) |
Jul 13, 2023 | 34.71 | 34.91 | 34.13 | 34.49 | 187,257 | -0.75(-2.13%) |
Jul 12, 2023 | 35.75 | 35.88 | 34.99 | 35.24 | 247,569 | -0.64(-1.77%) |
Jul 11, 2023 | 35.88 | 36.11 | 35.55 | 35.88 | 202,344 | -0.66(-1.82%) |
Jul 10, 2023 | 36.42 | 36.72 | 36.19 | 36.54 | 217,521 | +0.18(+0.51%) |
Jul 07, 2023 | 36.21 | 36.48 | 36.13 | 36.36 | 364,772 | +1.27(+3.62%) |
Jul 06, 2023 | 34.74 | 35.19 | 34.69 | 35.09 | 204,647 | +1.22(+3.60%) |
Jul 05, 2023 | 33.30 | 34.11 | 33.30 | 33.87 | 149,026 | +0.49(+1.46%) |