Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 44.25 | 44.46 | 43.79 | 44.06 | 5,046 | +0.39(+0.89%) |
Sep 28, 2023 | 43.34 | 43.77 | 43.28 | 43.67 | 6,430 | +0.28(+0.65%) |
Sep 27, 2023 | 43.61 | 43.71 | 43.21 | 43.39 | 4,783 | -0.10(-0.24%) |
Sep 26, 2023 | 43.76 | 43.85 | 43.49 | 43.50 | 8,903 | -0.73(-1.65%) |
Sep 25, 2023 | 44.05 | 44.26 | 44.06 | 44.23 | 13,821 | -0.33(-0.74%) |
Sep 22, 2023 | 45.20 | 45.21 | 44.55 | 44.56 | 50,498 | -0.43(-0.95%) |
Sep 21, 2023 | 45.40 | 45.61 | 44.28 | 44.98 | 20,978 | -0.89(-1.95%) |
Sep 20, 2023 | 46.15 | 46.60 | 45.85 | 45.88 | 4,389 | +0.01(+0.02%) |
Sep 19, 2023 | 46.11 | 46.27 | 45.87 | 45.87 | 19,803 | -0.42(-0.90%) |
Sep 18, 2023 | 46.65 | 46.65 | 46.21 | 46.29 | 15,918 | -0.49(-1.04%) |
Sep 15, 2023 | 47.08 | 47.08 | 46.66 | 46.78 | 254,357 | -0.42(-0.90%) |
Sep 14, 2023 | 46.57 | 47.28 | 46.57 | 47.20 | 31,649 | +0.88(+1.90%) |
Sep 13, 2023 | 46.70 | 46.70 | 46.18 | 46.32 | 4,336 | -0.43(-0.93%) |
Sep 12, 2023 | 46.43 | 47.02 | 46.43 | 46.75 | 9,590 | -0.03(-0.07%) |
Sep 11, 2023 | 46.57 | 46.96 | 46.57 | 46.78 | 4,475 | +0.63(+1.36%) |
Sep 08, 2023 | 46.40 | 46.40 | 46.07 | 46.15 | 3,980 | -0.34(-0.73%) |
Sep 07, 2023 | 46.39 | 46.58 | 46.11 | 46.49 | 13,022 | -0.57(-1.22%) |
Sep 06, 2023 | 47.37 | 47.38 | 46.68 | 47.07 | 6,604 | -0.50(-1.06%) |
Sep 05, 2023 | 47.80 | 47.84 | 47.48 | 47.57 | 7,338 | -0.54(-1.13%) |
Sep 01, 2023 | 48.32 | 48.50 | 48.03 | 48.11 | 8,625 | +0.05(+0.11%) |
Aug 31, 2023 | 48.16 | 48.25 | 47.87 | 48.06 | 3,497 | -0.20(-0.41%) |
Aug 30, 2023 | 48.17 | 48.41 | 48.06 | 48.26 | 7,241 | -0.15(-0.31%) |
Aug 29, 2023 | 46.97 | 48.43 | 46.90 | 48.41 | 10,066 | +1.34(+2.84%) |
Aug 28, 2023 | 46.97 | 47.10 | 46.76 | 47.07 | 7,821 | +0.48(+1.03%) |
Aug 25, 2023 | 46.25 | 46.75 | 46.08 | 46.59 | 7,242 | +0.46(+0.99%) |
Aug 24, 2023 | 46.69 | 46.80 | 46.13 | 46.13 | 11,169 | -0.56(-1.20%) |
Aug 23, 2023 | 46.16 | 46.81 | 45.78 | 46.69 | 7,316 | +0.51(+1.10%) |
Aug 22, 2023 | 46.57 | 46.57 | 46.02 | 46.19 | 4,459 | -0.14(-0.31%) |
Aug 21, 2023 | 46.06 | 46.42 | 45.96 | 46.33 | 8,027 | +0.18(+0.39%) |
Aug 18, 2023 | 46.00 | 46.24 | 45.97 | 46.15 | 3,866 | -0.40(-0.85%) |
Aug 17, 2023 | 47.22 | 47.29 | 46.54 | 46.55 | 6,724 | -0.47(-1.01%) |
Aug 16, 2023 | 47.17 | 47.45 | 47.02 | 47.02 | 11,693 | -0.48(-1.02%) |
Aug 15, 2023 | 48.10 | 48.14 | 47.51 | 47.51 | 6,686 | -1.00(-2.07%) |
Aug 14, 2023 | 48.13 | 48.51 | 48.03 | 48.51 | 4,529 | -0.15(-0.30%) |
Aug 11, 2023 | 48.69 | 48.69 | 47.71 | 48.66 | 11,241 | -0.58(-1.19%) |
Aug 10, 2023 | 49.60 | 49.83 | 49.13 | 49.24 | 10,776 | -0.14(-0.28%) |
Aug 09, 2023 | 49.82 | 49.82 | 49.34 | 49.38 | 3,232 | -0.33(-0.66%) |
Aug 08, 2023 | 49.64 | 49.71 | 49.14 | 49.71 | 22,396 | -0.54(-1.07%) |
Aug 07, 2023 | 50.41 | 50.41 | 49.79 | 50.24 | 6,169 | -0.05(-0.10%) |
Aug 04, 2023 | 50.88 | 51.03 | 50.20 | 50.29 | 6,096 | -0.42(-0.83%) |
Aug 03, 2023 | 50.42 | 50.93 | 50.42 | 50.71 | 4,685 | +0.29(+0.57%) |
Aug 02, 2023 | 50.81 | 50.81 | 50.14 | 50.42 | 8,360 | -1.31(-2.52%) |
Aug 01, 2023 | 51.81 | 51.81 | 51.54 | 51.73 | 9,763 | -0.55(-1.05%) |
Jul 31, 2023 | 52.13 | 52.42 | 52.05 | 52.28 | 6,836 | -0.02(-0.03%) |
Jul 28, 2023 | 51.71 | 52.30 | 51.55 | 52.30 | 10,300 | +1.36(+2.67%) |
Jul 27, 2023 | 52.19 | 52.19 | 50.94 | 50.94 | 7,933 | -1.35(-2.57%) |
Jul 26, 2023 | 51.19 | 52.32 | 51.19 | 52.28 | 37,515 | +0.84(+1.63%) |
Jul 25, 2023 | 51.57 | 51.83 | 51.44 | 51.44 | 13,702 | -0.02(-0.04%) |
Jul 24, 2023 | 50.85 | 51.65 | 50.85 | 51.46 | 12,297 | +0.72(+1.41%) |
Jul 21, 2023 | 51.02 | 51.02 | 50.75 | 50.75 | 13,859 | -0.12(-0.23%) |
Jul 20, 2023 | 51.48 | 51.48 | 50.81 | 50.87 | 9,341 | -0.89(-1.72%) |
Jul 19, 2023 | 51.65 | 52.04 | 51.63 | 51.76 | 6,144 | +0.29(+0.57%) |
Jul 18, 2023 | 51.82 | 51.86 | 51.31 | 51.46 | 5,049 | -0.04(-0.08%) |
Jul 17, 2023 | 50.53 | 51.56 | 50.53 | 51.51 | 10,922 | +0.84(+1.66%) |
Jul 14, 2023 | 50.98 | 51.04 | 50.49 | 50.66 | 11,890 | -0.61(-1.18%) |
Jul 13, 2023 | 51.05 | 51.27 | 51.03 | 51.27 | 3,150 | +0.43(+0.85%) |
Jul 12, 2023 | 50.64 | 51.01 | 50.59 | 50.84 | 11,948 | +0.91(+1.82%) |
Jul 11, 2023 | 49.63 | 49.93 | 49.46 | 49.93 | 14,327 | +0.58(+1.17%) |
Jul 10, 2023 | 48.62 | 49.36 | 48.44 | 49.36 | 14,762 | +0.51(+1.05%) |
Jul 07, 2023 | 48.42 | 49.16 | 48.42 | 48.84 | 178,078 | +0.85(+1.76%) |
Jul 06, 2023 | 48.52 | 48.52 | 47.68 | 48.00 | 16,954 | -0.98(-1.99%) |
Jul 05, 2023 | 49.31 | 49.31 | 48.74 | 48.97 | 21,674 | -0.48(-0.97%) |