Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.67 | 40.98 | 39.86 | 39.86 | 560,351 | -0.46(-1.14%) |
Sep 28, 2023 | 39.50 | 40.44 | 39.20 | 40.32 | 343,884 | +0.93(+2.36%) |
Sep 27, 2023 | 41.00 | 41.45 | 39.34 | 39.39 | 544,013 | -1.62(-3.95%) |
Sep 26, 2023 | 42.02 | 42.34 | 41.01 | 41.01 | 509,395 | -1.16(-2.75%) |
Sep 25, 2023 | 42.05 | 42.47 | 42.17 | 42.17 | 285,982 | +0.76(+1.84%) |
Sep 22, 2023 | 41.51 | 41.69 | 40.91 | 41.41 | 271,163 | +0.54(+1.32%) |
Sep 21, 2023 | 42.34 | 42.44 | 40.78 | 40.87 | 710,785 | -1.89(-4.42%) |
Sep 20, 2023 | 42.60 | 43.20 | 42.58 | 42.76 | 319,464 | +0.49(+1.16%) |
Sep 19, 2023 | 43.10 | 43.37 | 42.27 | 42.27 | 353,798 | -1.01(-2.33%) |
Sep 18, 2023 | 44.12 | 44.20 | 43.09 | 43.28 | 274,001 | -0.97(-2.19%) |
Sep 15, 2023 | 44.53 | 44.65 | 43.90 | 44.25 | 1,182,231 | -0.06(-0.14%) |
Sep 14, 2023 | 43.76 | 44.45 | 43.33 | 44.31 | 558,169 | +0.87(+2.00%) |
Sep 13, 2023 | 42.64 | 43.44 | 42.64 | 43.44 | 194,586 | +0.59(+1.38%) |
Sep 12, 2023 | 43.05 | 43.05 | 42.46 | 42.85 | 116,099 | -0.30(-0.70%) |
Sep 11, 2023 | 43.29 | 43.52 | 42.61 | 43.15 | 167,225 | +0.06(+0.14%) |
Sep 08, 2023 | 43.44 | 43.50 | 42.85 | 43.09 | 140,027 | -0.21(-0.48%) |
Sep 07, 2023 | 42.34 | 43.59 | 42.32 | 43.30 | 700,774 | +0.92(+2.17%) |
Sep 06, 2023 | 43.05 | 43.13 | 42.32 | 42.38 | 594,585 | -0.75(-1.74%) |
Sep 05, 2023 | 43.83 | 44.00 | 43.00 | 43.13 | 176,844 | -0.70(-1.60%) |
Sep 01, 2023 | 43.83 | 0 | +0.86(+2.00%) | |||
Aug 31, 2023 | 43.17 | 43.50 | 42.95 | 42.97 | 408,435 | -0.13(-0.30%) |
Aug 30, 2023 | 43.33 | 43.95 | 43.02 | 43.10 | 213,693 | -0.66(-1.51%) |
Aug 29, 2023 | 43.50 | 43.94 | 43.27 | 43.76 | 227,964 | +0.53(+1.23%) |
Aug 28, 2023 | 43.36 | 43.81 | 43.18 | 43.23 | 146,446 | -0.02(-0.05%) |
Aug 25, 2023 | 43.38 | 43.49 | 42.78 | 43.25 | 185,835 | +0.14(+0.32%) |
Aug 24, 2023 | 43.15 | 43.45 | 42.85 | 43.11 | 351,820 | -0.01(-0.02%) |
Aug 23, 2023 | 42.80 | 43.30 | 42.59 | 43.12 | 255,063 | +0.63(+1.48%) |
Aug 22, 2023 | 42.93 | 43.05 | 42.44 | 42.49 | 2,692,092 | -0.36(-0.84%) |
Aug 21, 2023 | 43.60 | 43.60 | 42.31 | 42.85 | 1,712,869 | -0.47(-1.08%) |
Aug 18, 2023 | 42.70 | 43.64 | 42.70 | 43.32 | 379,141 | +0.47(+1.10%) |
Aug 17, 2023 | 43.15 | 43.64 | 42.63 | 42.85 | 195,521 | -0.35(-0.81%) |
Aug 16, 2023 | 43.02 | 43.53 | 43.01 | 43.20 | 494,531 | +0.11(+0.26%) |
Aug 15, 2023 | 44.12 | 44.30 | 43.07 | 43.09 | 574,287 | -1.22(-2.75%) |
Aug 14, 2023 | 44.60 | 45.08 | 44.23 | 44.31 | 252,696 | -0.41(-0.92%) |
Aug 11, 2023 | 44.18 | 45.00 | 44.18 | 44.72 | 723,240 | +0.22(+0.49%) |
Aug 10, 2023 | 44.15 | 44.88 | 44.00 | 44.50 | 221,806 | +0.60(+1.37%) |
Aug 09, 2023 | 43.94 | 44.42 | 43.57 | 43.90 | 276,405 | +0.09(+0.21%) |
Aug 08, 2023 | 43.40 | 44.01 | 43.06 | 43.81 | 359,227 | -0.09(-0.21%) |
Aug 04, 2023 | 43.90 | 0 | +1.41(+3.32%) | |||
Aug 03, 2023 | 44.30 | 44.57 | 42.49 | 42.49 | 1,097,827 | -2.13(-4.77%) |
Aug 02, 2023 | 46.01 | 46.15 | 44.49 | 44.62 | 466,108 | -1.76(-3.79%) |
Aug 01, 2023 | 46.93 | 47.12 | 46.03 | 46.38 | 208,752 | -0.57(-1.21%) |
Jul 31, 2023 | 46.51 | 47.34 | 46.51 | 46.95 | 297,799 | +0.25(+0.54%) |
Jul 28, 2023 | 47.07 | 47.48 | 46.60 | 46.70 | 116,356 | -0.25(-0.53%) |
Jul 27, 2023 | 47.46 | 47.60 | 46.80 | 46.95 | 212,140 | -0.62(-1.30%) |
Jul 26, 2023 | 47.27 | 47.79 | 47.14 | 47.57 | 159,921 | +0.10(+0.21%) |
Jul 25, 2023 | 47.37 | 47.67 | 47.26 | 47.47 | 157,172 | +0.00(+0.00%) |
Jul 24, 2023 | 47.14 | 47.57 | 46.99 | 47.47 | 135,621 | +0.35(+0.74%) |
Jul 21, 2023 | 47.14 | 47.65 | 47.06 | 47.12 | 209,761 | +0.13(+0.28%) |
Jul 20, 2023 | 47.39 | 47.39 | 46.96 | 46.99 | 158,063 | -0.27(-0.57%) |
Jul 19, 2023 | 47.48 | 47.65 | 47.08 | 47.26 | 244,896 | +0.00(+0.00%) |
Jul 18, 2023 | 47.11 | 47.65 | 46.72 | 47.26 | 135,435 | +0.06(+0.13%) |
Jul 17, 2023 | 47.72 | 47.72 | 47.01 | 47.20 | 226,740 | -0.64(-1.34%) |
Jul 14, 2023 | 47.51 | 48.19 | 47.44 | 47.84 | 260,171 | +0.24(+0.50%) |
Jul 13, 2023 | 47.35 | 48.01 | 47.05 | 47.60 | 368,221 | +0.28(+0.59%) |
Jul 12, 2023 | 46.30 | 47.39 | 46.13 | 47.32 | 177,323 | +1.25(+2.71%) |
Jul 11, 2023 | 46.51 | 46.51 | 45.89 | 46.07 | 184,237 | -0.45(-0.97%) |
Jul 10, 2023 | 47.26 | 47.28 | 46.47 | 46.52 | 178,289 | -0.88(-1.86%) |
Jul 07, 2023 | 47.17 | 47.59 | 46.83 | 47.40 | 151,276 | +0.03(+0.06%) |
Jul 06, 2023 | 48.07 | 48.14 | 47.00 | 47.37 | 336,474 | -1.16(-2.39%) |
Jul 05, 2023 | 48.54 | 48.99 | 48.14 | 48.53 | 137,227 | -0.18(-0.37%) |