Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2023 | 40.68 | 40.90 | 39.92 | 39.95 | 62,736 | -0.84(-2.06%) |
Sep 21, 2023 | 40.40 | 41.14 | 40.08 | 40.79 | 111,790 | -0.02(-0.05%) |
Sep 20, 2023 | 40.80 | 41.24 | 40.73 | 40.81 | 103,627 | +0.10(+0.25%) |
Sep 19, 2023 | 40.20 | 40.96 | 40.20 | 40.71 | 83,612 | +0.59(+1.47%) |
Sep 18, 2023 | 39.61 | 40.20 | 39.19 | 40.12 | 102,906 | +0.64(+1.62%) |
Sep 15, 2023 | 40.24 | 40.37 | 39.29 | 39.48 | 515,522 | -0.77(-1.91%) |
Sep 14, 2023 | 38.72 | 40.27 | 38.65 | 40.25 | 220,720 | +1.71(+4.44%) |
Sep 13, 2023 | 38.45 | 39.37 | 38.45 | 38.54 | 113,255 | +0.21(+0.55%) |
Sep 12, 2023 | 38.62 | 38.91 | 38.01 | 38.33 | 248,623 | -0.26(-0.67%) |
Sep 11, 2023 | 39.08 | 39.30 | 38.49 | 38.59 | 116,129 | -0.45(-1.15%) |
Sep 08, 2023 | 40.16 | 40.98 | 39.00 | 39.04 | 81,946 | -1.13(-2.81%) |
Sep 07, 2023 | 41.14 | 41.14 | 40.11 | 40.17 | 163,802 | -0.95(-2.31%) |
Sep 06, 2023 | 40.44 | 41.64 | 40.44 | 41.12 | 165,208 | +0.90(+2.24%) |
Sep 05, 2023 | 41.89 | 41.89 | 38.85 | 40.22 | 212,624 | -2.12(-5.01%) |
Sep 01, 2023 | 42.28 | 42.57 | 41.73 | 42.34 | 128,771 | +0.16(+0.38%) |
Aug 31, 2023 | 43.72 | 43.72 | 42.09 | 42.18 | 98,990 | -1.44(-3.30%) |
Aug 30, 2023 | 42.48 | 44.14 | 42.48 | 43.62 | 108,580 | +0.95(+2.23%) |
Aug 29, 2023 | 41.39 | 42.67 | 41.22 | 42.67 | 79,829 | +1.15(+2.77%) |
Aug 28, 2023 | 41.25 | 42.16 | 41.07 | 41.52 | 64,077 | +0.42(+1.02%) |
Aug 25, 2023 | 41.00 | 41.65 | 40.89 | 41.10 | 115,762 | +0.01(+0.02%) |
Aug 24, 2023 | 41.16 | 41.85 | 41.05 | 41.09 | 83,899 | -0.36(-0.87%) |
Aug 23, 2023 | 41.07 | 41.67 | 40.83 | 41.45 | 71,334 | +0.35(+0.85%) |
Aug 22, 2023 | 42.03 | 42.20 | 41.08 | 41.10 | 83,265 | -0.82(-1.96%) |
Aug 21, 2023 | 42.36 | 42.82 | 41.88 | 41.92 | 66,722 | -0.44(-1.04%) |
Aug 18, 2023 | 42.36 | 42.88 | 42.25 | 42.36 | 201,646 | -0.19(-0.45%) |
Aug 17, 2023 | 43.15 | 43.46 | 42.51 | 42.55 | 81,052 | -0.58(-1.34%) |
Aug 16, 2023 | 43.23 | 43.93 | 43.04 | 43.13 | 85,254 | -0.04(-0.09%) |
Aug 15, 2023 | 43.04 | 43.35 | 42.59 | 43.17 | 93,849 | -0.19(-0.44%) |
Aug 14, 2023 | 43.27 | 43.41 | 42.38 | 43.36 | 92,567 | -0.12(-0.28%) |
Aug 11, 2023 | 44.17 | 44.43 | 43.47 | 43.48 | 95,510 | -0.75(-1.70%) |
Aug 10, 2023 | 44.85 | 45.11 | 44.10 | 44.23 | 70,489 | -0.67(-1.49%) |
Aug 09, 2023 | 45.84 | 45.91 | 44.86 | 44.90 | 63,750 | -0.93(-2.03%) |
Aug 08, 2023 | 45.85 | 46.20 | 45.45 | 45.83 | 82,941 | -0.36(-0.78%) |
Aug 07, 2023 | 45.74 | 46.38 | 45.74 | 46.19 | 86,481 | +0.39(+0.85%) |
Aug 04, 2023 | 45.37 | 45.90 | 45.13 | 45.80 | 119,359 | +0.58(+1.28%) |
Aug 03, 2023 | 44.78 | 45.34 | 44.57 | 45.22 | 91,385 | +0.22(+0.49%) |
Aug 02, 2023 | 45.15 | 45.85 | 44.94 | 45.00 | 53,541 | -0.55(-1.20%) |
Aug 01, 2023 | 45.71 | 46.69 | 44.91 | 45.55 | 138,350 | -0.12(-0.26%) |
Jul 31, 2023 | 46.14 | 47.59 | 44.96 | 45.67 | 196,024 | -0.32(-0.69%) |
Jul 28, 2023 | 47.27 | 47.58 | 44.29 | 45.99 | 144,288 | -1.56(-3.29%) |
Jul 27, 2023 | 48.36 | 48.61 | 47.26 | 47.55 | 122,642 | -0.65(-1.34%) |
Jul 26, 2023 | 47.56 | 48.29 | 47.56 | 48.19 | 62,421 | +0.55(+1.15%) |
Jul 25, 2023 | 47.03 | 47.75 | 47.03 | 47.65 | 54,632 | +0.23(+0.48%) |
Jul 24, 2023 | 46.92 | 47.78 | 46.92 | 47.42 | 59,712 | +0.35(+0.74%) |
Jul 21, 2023 | 48.37 | 48.37 | 47.04 | 47.07 | 88,086 | -1.15(-2.39%) |
Jul 20, 2023 | 47.10 | 48.24 | 46.27 | 48.22 | 113,018 | +1.11(+2.37%) |
Jul 19, 2023 | 46.80 | 47.23 | 46.51 | 47.11 | 134,459 | +0.31(+0.66%) |
Jul 18, 2023 | 46.69 | 47.48 | 46.43 | 46.80 | 123,030 | +0.04(+0.09%) |
Jul 17, 2023 | 48.03 | 48.03 | 46.58 | 46.76 | 126,446 | -1.13(-2.37%) |
Jul 14, 2023 | 46.91 | 47.96 | 46.57 | 47.90 | 75,396 | +0.82(+1.73%) |
Jul 13, 2023 | 46.51 | 47.36 | 46.38 | 47.08 | 73,022 | +0.56(+1.20%) |
Jul 12, 2023 | 45.60 | 46.75 | 45.57 | 46.52 | 120,263 | +1.27(+2.81%) |
Jul 11, 2023 | 46.28 | 46.55 | 44.90 | 45.25 | 69,703 | -0.74(-1.60%) |
Jul 10, 2023 | 46.02 | 46.68 | 45.74 | 45.99 | 86,002 | -0.06(-0.13%) |
Jul 07, 2023 | 45.54 | 46.96 | 45.54 | 46.05 | 200,123 | +0.48(+1.05%) |
Jul 06, 2023 | 44.80 | 45.71 | 42.85 | 45.57 | 219,384 | +0.54(+1.19%) |
Jul 05, 2023 | 42.93 | 45.61 | 42.38 | 45.03 | 330,028 | +2.04(+4.74%) |