Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.52 | 40.56 | 39.74 | 40.06 | 310,615 | -0.21(-0.52%) |
Sep 28, 2023 | 39.37 | 40.56 | 39.10 | 40.27 | 197,491 | +0.82(+2.08%) |
Sep 27, 2023 | 39.30 | 39.78 | 39.21 | 39.45 | 261,191 | +0.39(+1.00%) |
Sep 26, 2023 | 40.00 | 41.19 | 38.88 | 39.06 | 512,495 | -1.23(-3.05%) |
Sep 25, 2023 | 40.18 | 40.54 | 40.20 | 40.29 | 199,364 | -0.06(-0.15%) |
Sep 22, 2023 | 40.61 | 41.66 | 40.13 | 40.35 | 175,139 | -0.24(-0.59%) |
Sep 21, 2023 | 41.14 | 41.19 | 40.54 | 40.59 | 125,083 | -0.88(-2.12%) |
Sep 20, 2023 | 41.53 | 41.93 | 41.47 | 41.47 | 174,934 | -0.10(-0.24%) |
Sep 19, 2023 | 42.63 | 43.01 | 41.36 | 41.57 | 229,713 | -1.03(-2.42%) |
Sep 18, 2023 | 42.21 | 42.94 | 42.21 | 42.60 | 574,032 | +0.34(+0.80%) |
Sep 15, 2023 | 43.54 | 43.97 | 42.20 | 42.26 | 469,165 | -1.27(-2.92%) |
Sep 14, 2023 | 43.12 | 43.54 | 42.89 | 43.53 | 265,717 | +0.66(+1.54%) |
Sep 13, 2023 | 42.60 | 43.23 | 42.60 | 42.87 | 311,091 | +0.18(+0.42%) |
Sep 12, 2023 | 42.72 | 43.89 | 42.48 | 42.69 | 185,031 | -0.05(-0.12%) |
Sep 11, 2023 | 42.41 | 42.99 | 42.26 | 42.74 | 172,771 | +0.34(+0.80%) |
Sep 08, 2023 | 42.75 | 42.85 | 42.21 | 42.40 | 230,095 | -0.48(-1.12%) |
Sep 07, 2023 | 43.70 | 44.08 | 42.72 | 42.88 | 319,285 | -1.29(-2.92%) |
Sep 06, 2023 | 43.98 | 44.25 | 43.42 | 44.17 | 308,585 | +0.32(+0.73%) |
Sep 05, 2023 | 43.33 | 44.12 | 43.31 | 43.85 | 296,521 | +0.36(+0.83%) |
Sep 01, 2023 | 43.49 | 0 | +1.06(+2.50%) | |||
Aug 31, 2023 | 42.45 | 42.88 | 42.30 | 42.43 | 730,374 | -0.09(-0.21%) |
Aug 30, 2023 | 42.01 | 43.00 | 42.01 | 42.52 | 541,913 | +0.38(+0.90%) |
Aug 29, 2023 | 41.44 | 42.54 | 41.18 | 42.14 | 279,365 | +0.89(+2.16%) |
Aug 28, 2023 | 41.35 | 41.82 | 41.06 | 41.25 | 303,764 | +0.15(+0.36%) |
Aug 25, 2023 | 41.18 | 41.45 | 40.89 | 41.10 | 161,202 | +0.00(+0.00%) |
Aug 24, 2023 | 41.26 | 41.64 | 41.03 | 41.10 | 291,861 | -0.16(-0.39%) |
Aug 23, 2023 | 40.35 | 41.45 | 40.23 | 41.26 | 358,194 | +0.66(+1.63%) |
Aug 22, 2023 | 41.01 | 41.04 | 40.53 | 40.60 | 228,468 | -0.29(-0.71%) |
Aug 21, 2023 | 41.12 | 41.58 | 40.83 | 40.89 | 350,966 | -0.22(-0.54%) |
Aug 18, 2023 | 41.30 | 41.47 | 40.91 | 41.11 | 335,258 | -0.56(-1.34%) |
Aug 17, 2023 | 42.47 | 42.50 | 41.32 | 41.67 | 378,236 | -0.91(-2.14%) |
Aug 16, 2023 | 42.88 | 43.54 | 42.48 | 42.58 | 299,354 | -0.28(-0.65%) |
Aug 15, 2023 | 43.43 | 43.43 | 42.59 | 42.86 | 294,585 | -0.85(-1.94%) |
Aug 14, 2023 | 43.63 | 44.08 | 43.20 | 43.71 | 225,016 | +0.01(+0.02%) |
Aug 11, 2023 | 43.50 | 44.50 | 43.38 | 43.70 | 362,416 | +0.02(+0.05%) |
Aug 10, 2023 | 43.81 | 44.86 | 43.32 | 43.68 | 402,547 | +0.12(+0.28%) |
Aug 09, 2023 | 45.75 | 46.24 | 42.34 | 43.56 | 743,615 | -2.19(-4.79%) |
Aug 08, 2023 | 45.62 | 45.83 | 44.97 | 45.75 | 650,273 | -0.14(-0.31%) |
Aug 04, 2023 | 45.89 | 0 | +0.40(+0.88%) | |||
Aug 03, 2023 | 45.57 | 45.86 | 45.30 | 45.49 | 249,362 | -0.33(-0.72%) |
Aug 02, 2023 | 46.09 | 46.30 | 45.31 | 45.82 | 541,882 | -0.07(-0.15%) |
Aug 01, 2023 | 45.28 | 46.27 | 45.26 | 45.89 | 536,101 | +0.47(+1.03%) |
Jul 31, 2023 | 45.51 | 45.96 | 45.25 | 45.42 | 831,046 | -0.21(-0.46%) |
Jul 28, 2023 | 44.33 | 45.70 | 43.55 | 45.63 | 338,517 | +1.47(+3.33%) |
Jul 27, 2023 | 44.60 | 44.60 | 43.95 | 44.16 | 484,308 | -0.34(-0.76%) |
Jul 26, 2023 | 44.40 | 44.79 | 44.27 | 44.50 | 327,855 | +0.02(+0.04%) |
Jul 25, 2023 | 43.49 | 44.55 | 43.30 | 44.48 | 354,252 | +1.11(+2.56%) |
Jul 24, 2023 | 43.19 | 43.76 | 42.87 | 43.37 | 296,156 | +0.20(+0.46%) |
Jul 21, 2023 | 43.33 | 43.36 | 42.99 | 43.17 | 477,240 | +0.24(+0.56%) |
Jul 20, 2023 | 43.03 | 43.26 | 42.92 | 42.93 | 200,267 | -0.18(-0.42%) |
Jul 19, 2023 | 43.18 | 43.33 | 42.78 | 43.11 | 179,802 | -0.06(-0.14%) |
Jul 18, 2023 | 42.49 | 43.26 | 42.49 | 43.17 | 224,349 | +0.69(+1.62%) |
Jul 17, 2023 | 42.30 | 42.70 | 42.03 | 42.48 | 442,513 | +0.20(+0.47%) |
Jul 14, 2023 | 41.72 | 42.34 | 41.53 | 42.28 | 225,194 | +0.56(+1.34%) |
Jul 13, 2023 | 42.08 | 42.17 | 41.66 | 41.72 | 240,387 | -0.27(-0.64%) |
Jul 12, 2023 | 41.39 | 42.16 | 41.30 | 41.99 | 331,251 | +0.80(+1.94%) |
Jul 11, 2023 | 40.65 | 41.49 | 40.65 | 41.19 | 270,590 | +0.55(+1.35%) |
Jul 10, 2023 | 40.03 | 40.75 | 39.78 | 40.64 | 457,241 | +0.43(+1.07%) |
Jul 07, 2023 | 39.74 | 40.53 | 39.72 | 40.21 | 181,602 | +0.36(+0.90%) |
Jul 06, 2023 | 39.57 | 39.96 | 39.39 | 39.85 | 321,758 | -0.03(-0.08%) |
Jul 05, 2023 | 40.30 | 40.31 | 39.76 | 39.88 | 343,538 | -0.75(-1.85%) |