Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.00 | 39.09 | 38.25 | 38.50 | 4,768 | -0.13(-0.34%) |
Sep 28, 2023 | 37.51 | 39.00 | 37.51 | 38.63 | 6,749 | +0.24(+0.63%) |
Sep 27, 2023 | 38.89 | 39.05 | 37.46 | 38.39 | 21,426 | -0.52(-1.34%) |
Sep 26, 2023 | 39.12 | 39.30 | 38.71 | 38.91 | 19,139 | -0.35(-0.89%) |
Sep 25, 2023 | 39.99 | 39.90 | 38.40 | 39.26 | 13,103 | -1.04(-2.58%) |
Sep 22, 2023 | 40.25 | 40.37 | 39.87 | 40.30 | 23,575 | -0.14(-0.35%) |
Sep 21, 2023 | 40.80 | 41.08 | 40.44 | 40.44 | 8,447 | -0.59(-1.44%) |
Sep 20, 2023 | 41.95 | 41.95 | 40.88 | 41.03 | 5,991 | -0.18(-0.44%) |
Sep 19, 2023 | 41.32 | 41.47 | 41.10 | 41.21 | 4,729 | -0.43(-1.03%) |
Sep 18, 2023 | 42.83 | 42.83 | 41.43 | 41.64 | 3,923 | +0.14(+0.34%) |
Sep 15, 2023 | 41.50 | 41.79 | 41.39 | 41.50 | 15,485 | -0.20(-0.48%) |
Sep 14, 2023 | 41.65 | 42.00 | 41.52 | 41.70 | 9,713 | +0.15(+0.36%) |
Sep 13, 2023 | 42.11 | 42.11 | 41.50 | 41.55 | 2,480 | -1.05(-2.46%) |
Sep 12, 2023 | 42.83 | 42.83 | 42.21 | 42.60 | 1,922 | +0.21(+0.50%) |
Sep 11, 2023 | 42.83 | 42.83 | 42.39 | 42.39 | 10,955 | -0.25(-0.59%) |
Sep 08, 2023 | 42.42 | 42.65 | 42.42 | 42.64 | 1,425 | +0.03(+0.07%) |
Sep 07, 2023 | 42.57 | 42.61 | 42.45 | 42.61 | 12,135 | -0.18(-0.42%) |
Sep 06, 2023 | 42.58 | 42.79 | 42.47 | 42.79 | 5,879 | +0.20(+0.47%) |
Sep 05, 2023 | 42.60 | 42.61 | 42.40 | 42.59 | 3,744 | -0.02(-0.05%) |
Sep 01, 2023 | 42.61 | 0 | +0.01(+0.02%) | |||
Aug 31, 2023 | 42.41 | 42.69 | 42.40 | 42.60 | 15,343 | -0.09(-0.21%) |
Aug 30, 2023 | 42.01 | 42.82 | 41.90 | 42.69 | 3,136 | +0.59(+1.40%) |
Aug 29, 2023 | 41.90 | 42.19 | 41.87 | 42.10 | 4,843 | +0.63(+1.52%) |
Aug 28, 2023 | 41.45 | 41.50 | 41.35 | 41.47 | 4,396 | -0.08(-0.19%) |
Aug 25, 2023 | 41.50 | 41.55 | 41.42 | 41.55 | 4,524 | -0.03(-0.07%) |
Aug 24, 2023 | 41.31 | 41.61 | 41.22 | 41.58 | 4,570 | -0.22(-0.53%) |
Aug 23, 2023 | 41.85 | 42.24 | 41.77 | 41.80 | 2,265 | -0.03(-0.07%) |
Aug 22, 2023 | 41.33 | 42.02 | 41.19 | 41.83 | 5,442 | +0.72(+1.75%) |
Aug 21, 2023 | 41.21 | 41.41 | 41.00 | 41.11 | 9,710 | -0.30(-0.72%) |
Aug 18, 2023 | 41.13 | 42.57 | 41.13 | 41.41 | 5,385 | -1.09(-2.56%) |
Aug 17, 2023 | 42.51 | 42.60 | 42.19 | 42.50 | 21,402 | -0.47(-1.09%) |
Aug 16, 2023 | 43.00 | 43.27 | 42.51 | 42.97 | 8,602 | -0.03(-0.07%) |
Aug 15, 2023 | 41.19 | 43.22 | 41.19 | 43.00 | 5,106 | -0.02(-0.05%) |
Aug 14, 2023 | 42.08 | 43.49 | 42.08 | 43.02 | 3,370 | -0.19(-0.44%) |
Aug 11, 2023 | 42.95 | 43.30 | 42.90 | 43.21 | 14,623 | +0.11(+0.26%) |
Aug 10, 2023 | 42.41 | 43.10 | 42.28 | 43.10 | 27,812 | -0.22(-0.51%) |
Aug 09, 2023 | 47.00 | 47.00 | 42.10 | 43.32 | 65,147 | -3.71(-7.89%) |
Aug 08, 2023 | 47.26 | 47.52 | 47.03 | 47.03 | 7,736 | -0.36(-0.76%) |
Aug 04, 2023 | 47.39 | 0 | +0.29(+0.62%) | |||
Aug 03, 2023 | 47.01 | 47.20 | 47.00 | 47.10 | 7,972 | -0.03(-0.06%) |
Aug 02, 2023 | 47.46 | 47.46 | 47.00 | 47.13 | 5,488 | -0.39(-0.82%) |
Aug 01, 2023 | 47.74 | 47.75 | 47.45 | 47.52 | 8,842 | +0.09(+0.19%) |
Jul 31, 2023 | 47.20 | 47.65 | 47.20 | 47.43 | 3,036 | -0.04(-0.08%) |
Jul 28, 2023 | 47.76 | 47.80 | 47.34 | 47.47 | 11,345 | -0.04(-0.08%) |
Jul 27, 2023 | 48.00 | 48.00 | 47.50 | 47.51 | 5,338 | -0.72(-1.49%) |
Jul 26, 2023 | 48.40 | 49.00 | 48.20 | 48.23 | 21,141 | -0.13(-0.27%) |
Jul 25, 2023 | 47.29 | 48.36 | 47.29 | 48.36 | 3,522 | +1.01(+2.13%) |
Jul 24, 2023 | 47.21 | 47.49 | 47.21 | 47.35 | 156,657 | +0.14(+0.30%) |
Jul 21, 2023 | 47.01 | 47.60 | 47.01 | 47.21 | 12,741 | +0.04(+0.08%) |
Jul 20, 2023 | 47.06 | 47.60 | 47.06 | 47.17 | 13,693 | -0.32(-0.67%) |
Jul 19, 2023 | 47.03 | 47.53 | 47.03 | 47.49 | 5,987 | +0.25(+0.53%) |
Jul 18, 2023 | 47.01 | 47.32 | 47.00 | 47.24 | 2,159 | -0.05(-0.11%) |
Jul 17, 2023 | 45.55 | 47.39 | 45.55 | 47.29 | 9,692 | +0.39(+0.83%) |
Jul 14, 2023 | 46.01 | 47.50 | 46.01 | 46.90 | 21,892 | +0.53(+1.14%) |
Jul 13, 2023 | 45.75 | 46.64 | 45.74 | 46.37 | 5,576 | +0.79(+1.73%) |
Jul 12, 2023 | 44.96 | 45.71 | 44.88 | 45.58 | 2,870 | +0.69(+1.54%) |
Jul 11, 2023 | 44.74 | 44.89 | 44.56 | 44.89 | 4,711 | +0.29(+0.65%) |
Jul 10, 2023 | 44.30 | 44.60 | 44.30 | 44.60 | 2,227 | +0.30(+0.68%) |
Jul 07, 2023 | 44.00 | 44.40 | 44.00 | 44.30 | 5,063 | +0.18(+0.41%) |
Jul 06, 2023 | 43.54 | 44.25 | 43.25 | 44.12 | 13,654 | +0.57(+1.31%) |
Jul 05, 2023 | 42.22 | 43.71 | 42.22 | 43.55 | 12,249 | +1.34(+3.17%) |