Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.95 | 41.17 | 40.42 | 41.07 | 38,091 | +0.12(+0.29%) |
Sep 28, 2023 | 41.61 | 42.15 | 40.35 | 40.95 | 39,264 | -0.53(-1.27%) |
Sep 27, 2023 | 41.31 | 41.95 | 41.03 | 41.48 | 66,551 | +0.26(+0.64%) |
Sep 26, 2023 | 42.69 | 42.84 | 41.16 | 41.21 | 24,591 | -1.47(-3.44%) |
Sep 25, 2023 | 42.85 | 42.71 | 42.18 | 42.68 | 42,324 | -0.20(-0.46%) |
Sep 22, 2023 | 43.43 | 43.45 | 42.79 | 42.88 | 37,861 | -0.72(-1.66%) |
Sep 21, 2023 | 43.89 | 44.08 | 43.60 | 43.60 | 27,218 | -0.70(-1.59%) |
Sep 20, 2023 | 44.65 | 45.08 | 44.24 | 44.30 | 24,148 | -0.53(-1.18%) |
Sep 19, 2023 | 45.22 | 45.37 | 44.82 | 44.83 | 26,716 | -0.65(-1.42%) |
Sep 18, 2023 | 45.72 | 46.10 | 45.47 | 45.48 | 31,572 | -0.33(-0.73%) |
Sep 15, 2023 | 46.16 | 46.33 | 44.87 | 45.81 | 327,167 | -0.12(-0.26%) |
Sep 14, 2023 | 46.12 | 46.40 | 45.87 | 45.93 | 28,196 | +0.00(+0.00%) |
Sep 13, 2023 | 45.47 | 46.32 | 45.42 | 45.93 | 34,450 | +0.48(+1.05%) |
Sep 12, 2023 | 45.08 | 45.46 | 45.08 | 45.45 | 18,320 | +0.22(+0.50%) |
Sep 11, 2023 | 44.72 | 45.45 | 44.72 | 45.22 | 27,563 | +0.40(+0.89%) |
Sep 08, 2023 | 45.37 | 45.37 | 44.25 | 44.82 | 25,306 | -0.38(-0.84%) |
Sep 07, 2023 | 44.79 | 45.37 | 44.20 | 45.20 | 33,711 | +0.41(+0.92%) |
Sep 06, 2023 | 44.63 | 44.94 | 44.42 | 44.79 | 29,684 | +0.02(+0.04%) |
Sep 05, 2023 | 45.14 | 45.14 | 44.01 | 44.77 | 46,885 | -0.55(-1.21%) |
Sep 01, 2023 | 45.10 | 45.49 | 44.90 | 45.32 | 34,154 | +0.18(+0.39%) |
Aug 31, 2023 | 45.09 | 45.38 | 45.01 | 45.15 | 43,224 | +0.00(+0.00%) |
Aug 30, 2023 | 45.14 | 45.48 | 44.91 | 45.15 | 34,645 | -0.10(-0.22%) |
Aug 29, 2023 | 44.98 | 45.28 | 44.38 | 45.24 | 32,956 | +0.14(+0.30%) |
Aug 28, 2023 | 44.99 | 45.22 | 44.63 | 45.11 | 42,806 | +0.15(+0.33%) |
Aug 25, 2023 | 44.78 | 45.55 | 44.52 | 44.96 | 37,617 | +0.39(+0.88%) |
Aug 24, 2023 | 44.56 | 44.88 | 44.33 | 44.57 | 32,064 | -0.01(-0.02%) |
Aug 23, 2023 | 45.19 | 45.23 | 44.16 | 44.58 | 59,309 | -0.30(-0.68%) |
Aug 22, 2023 | 46.64 | 46.69 | 44.83 | 44.88 | 81,182 | -1.67(-3.59%) |
Aug 21, 2023 | 46.48 | 46.89 | 45.97 | 46.55 | 58,975 | -0.13(-0.27%) |
Aug 18, 2023 | 46.20 | 46.84 | 46.20 | 46.68 | 35,845 | +0.32(+0.70%) |
Aug 17, 2023 | 45.82 | 46.77 | 45.82 | 46.36 | 41,688 | +0.35(+0.77%) |
Aug 16, 2023 | 45.89 | 46.17 | 45.86 | 46.01 | 36,203 | +0.39(+0.84%) |
Aug 15, 2023 | 45.43 | 45.83 | 44.74 | 45.62 | 29,512 | -0.05(-0.11%) |
Aug 14, 2023 | 45.20 | 45.73 | 44.76 | 45.67 | 42,916 | +0.50(+1.10%) |
Aug 11, 2023 | 44.56 | 45.30 | 44.56 | 45.17 | 53,526 | +0.68(+1.53%) |
Aug 10, 2023 | 44.08 | 44.78 | 44.08 | 44.49 | 24,953 | +0.43(+0.97%) |
Aug 09, 2023 | 44.29 | 44.56 | 43.29 | 44.07 | 49,948 | -0.18(-0.42%) |
Aug 08, 2023 | 44.63 | 44.83 | 43.13 | 44.25 | 30,595 | -0.29(-0.65%) |
Aug 07, 2023 | 44.18 | 44.86 | 44.18 | 44.54 | 51,022 | +0.51(+1.15%) |
Aug 04, 2023 | 44.00 | 44.50 | 43.68 | 44.04 | 75,338 | +0.19(+0.44%) |
Aug 03, 2023 | 44.53 | 44.53 | 43.75 | 43.84 | 62,793 | -0.72(-1.61%) |
Aug 02, 2023 | 43.75 | 44.70 | 43.75 | 44.56 | 32,554 | +0.55(+1.26%) |
Aug 01, 2023 | 44.47 | 44.69 | 43.87 | 44.01 | 34,323 | -0.28(-0.64%) |
Jul 31, 2023 | 44.49 | 44.97 | 44.01 | 44.29 | 66,515 | -0.22(-0.50%) |
Jul 28, 2023 | 44.82 | 45.23 | 44.34 | 44.51 | 31,830 | -0.14(-0.30%) |
Jul 27, 2023 | 46.27 | 46.34 | 44.43 | 44.65 | 73,239 | -1.44(-3.12%) |
Jul 26, 2023 | 47.02 | 47.70 | 45.83 | 46.09 | 58,715 | -0.83(-1.76%) |
Jul 25, 2023 | 47.10 | 47.10 | 46.49 | 46.91 | 29,349 | -0.28(-0.60%) |
Jul 24, 2023 | 47.39 | 48.03 | 47.18 | 47.20 | 27,970 | -0.46(-0.96%) |
Jul 21, 2023 | 48.16 | 48.16 | 47.65 | 47.65 | 25,193 | -0.43(-0.89%) |
Jul 20, 2023 | 46.76 | 48.34 | 46.66 | 48.08 | 37,471 | +1.36(+2.91%) |
Jul 19, 2023 | 46.48 | 47.12 | 46.16 | 46.72 | 68,144 | +0.17(+0.36%) |
Jul 18, 2023 | 46.86 | 47.24 | 46.06 | 46.55 | 20,163 | +0.02(+0.04%) |
Jul 17, 2023 | 46.94 | 47.28 | 46.36 | 46.53 | 22,094 | -0.32(-0.68%) |
Jul 14, 2023 | 47.31 | 47.50 | 46.78 | 46.86 | 24,350 | -0.43(-0.90%) |
Jul 13, 2023 | 46.05 | 47.34 | 45.72 | 47.28 | 49,173 | +1.47(+3.20%) |
Jul 12, 2023 | 45.37 | 46.21 | 45.37 | 45.82 | 46,357 | +0.80(+1.77%) |
Jul 11, 2023 | 44.90 | 45.07 | 44.42 | 45.02 | 21,271 | +0.11(+0.24%) |
Jul 10, 2023 | 45.20 | 45.63 | 44.83 | 44.91 | 20,712 | -0.29(-0.65%) |
Jul 07, 2023 | 45.37 | 45.45 | 44.85 | 45.20 | 45,513 | -0.17(-0.36%) |
Jul 06, 2023 | 45.25 | 45.60 | 44.96 | 45.37 | 41,278 | -0.25(-0.55%) |
Jul 05, 2023 | 45.45 | 46.14 | 45.35 | 45.62 | 30,478 | +0.11(+0.23%) |