Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 44.34 | 44.34 | 42.59 | 43.45 | 27,910 | -0.67(-1.51%) |
Sep 28, 2023 | 43.22 | 44.34 | 43.22 | 44.12 | 17,629 | +1.09(+2.53%) |
Sep 27, 2023 | 42.60 | 43.79 | 42.00 | 43.03 | 23,034 | +0.60(+1.41%) |
Sep 26, 2023 | 42.19 | 43.46 | 41.31 | 42.44 | 42,569 | +0.05(+0.12%) |
Sep 25, 2023 | 42.54 | 42.78 | 42.03 | 42.39 | 17,573 | -0.18(-0.41%) |
Sep 22, 2023 | 43.25 | 43.25 | 42.38 | 42.56 | 11,965 | -0.45(-1.05%) |
Sep 21, 2023 | 43.28 | 43.37 | 42.81 | 43.01 | 16,322 | -0.26(-0.61%) |
Sep 20, 2023 | 44.46 | 44.65 | 42.99 | 43.28 | 24,606 | -1.25(-2.82%) |
Sep 19, 2023 | 45.58 | 45.58 | 44.53 | 44.53 | 23,234 | -1.15(-2.51%) |
Sep 18, 2023 | 46.05 | 46.29 | 43.56 | 45.68 | 78,277 | -0.07(-0.15%) |
Sep 15, 2023 | 44.73 | 46.40 | 44.55 | 45.75 | 69,125 | +1.00(+2.23%) |
Sep 14, 2023 | 43.88 | 44.75 | 43.78 | 44.75 | 29,698 | +1.46(+3.37%) |
Sep 13, 2023 | 43.10 | 43.51 | 42.08 | 43.29 | 41,041 | +0.51(+1.19%) |
Sep 12, 2023 | 46.15 | 46.48 | 42.54 | 42.78 | 28,565 | -3.22(-7.00%) |
Sep 11, 2023 | 46.86 | 47.21 | 45.88 | 46.00 | 17,223 | -0.23(-0.51%) |
Sep 08, 2023 | 46.65 | 47.03 | 46.13 | 46.24 | 15,367 | -0.12(-0.25%) |
Sep 07, 2023 | 47.35 | 47.35 | 46.15 | 46.35 | 35,208 | -1.00(-2.11%) |
Sep 06, 2023 | 46.42 | 47.35 | 45.78 | 47.35 | 41,811 | +0.93(+2.00%) |
Sep 05, 2023 | 46.69 | 47.27 | 46.03 | 46.42 | 41,402 | -0.54(-1.15%) |
Sep 01, 2023 | 45.40 | 47.24 | 45.40 | 46.96 | 40,050 | +1.68(+3.72%) |
Aug 31, 2023 | 48.49 | 48.85 | 44.53 | 45.28 | 159,398 | -3.35(-6.89%) |
Aug 30, 2023 | 47.36 | 49.80 | 47.36 | 48.63 | 81,765 | +1.08(+2.27%) |
Aug 29, 2023 | 46.33 | 47.69 | 46.26 | 47.55 | 37,208 | +1.87(+4.10%) |
Aug 28, 2023 | 46.80 | 47.41 | 45.24 | 45.68 | 29,436 | -0.67(-1.45%) |
Aug 25, 2023 | 46.70 | 47.62 | 46.15 | 46.35 | 31,471 | -0.45(-0.95%) |
Aug 24, 2023 | 46.63 | 47.36 | 46.28 | 46.79 | 28,330 | +0.04(+0.08%) |
Aug 23, 2023 | 46.89 | 47.72 | 46.64 | 46.76 | 12,691 | +0.46(+0.99%) |
Aug 22, 2023 | 46.79 | 47.73 | 45.73 | 46.29 | 37,252 | -0.63(-1.34%) |
Aug 21, 2023 | 46.74 | 47.54 | 46.09 | 46.92 | 18,411 | +0.44(+0.95%) |
Aug 18, 2023 | 47.20 | 47.74 | 46.32 | 46.48 | 21,424 | -1.15(-2.41%) |
Aug 17, 2023 | 48.37 | 48.86 | 47.45 | 47.63 | 26,969 | +0.00(+0.00%) |
Aug 16, 2023 | 48.38 | 49.51 | 47.52 | 47.63 | 36,791 | -1.11(-2.27%) |
Aug 15, 2023 | 47.69 | 48.93 | 46.81 | 48.73 | 25,563 | +1.07(+2.24%) |
Aug 14, 2023 | 46.59 | 47.85 | 46.59 | 47.67 | 45,890 | +1.08(+2.31%) |
Aug 11, 2023 | 46.03 | 46.82 | 46.03 | 46.59 | 22,844 | +0.10(+0.21%) |
Aug 10, 2023 | 47.00 | 47.27 | 46.28 | 46.49 | 15,696 | -0.17(-0.36%) |
Aug 09, 2023 | 47.38 | 47.38 | 46.37 | 46.66 | 13,046 | -0.63(-1.33%) |
Aug 08, 2023 | 48.96 | 48.96 | 47.06 | 47.28 | 20,148 | -1.98(-4.03%) |
Aug 07, 2023 | 47.53 | 49.57 | 47.49 | 49.27 | 49,894 | +1.85(+3.89%) |
Aug 04, 2023 | 47.66 | 48.20 | 47.28 | 47.42 | 15,683 | +0.22(+0.46%) |
Aug 03, 2023 | 45.14 | 48.15 | 43.19 | 47.21 | 38,021 | +4.38(+10.22%) |
Aug 02, 2023 | 44.08 | 44.12 | 42.54 | 42.83 | 41,111 | -1.20(-2.74%) |
Aug 01, 2023 | 42.95 | 44.88 | 42.66 | 44.03 | 38,215 | +1.01(+2.34%) |
Jul 31, 2023 | 43.09 | 43.13 | 42.24 | 43.02 | 28,035 | +0.03(+0.07%) |
Jul 28, 2023 | 42.59 | 44.09 | 42.59 | 42.99 | 23,998 | +0.56(+1.32%) |
Jul 27, 2023 | 44.85 | 44.95 | 42.08 | 42.44 | 44,070 | -2.42(-5.39%) |
Jul 26, 2023 | 45.54 | 45.61 | 44.12 | 44.85 | 32,480 | -0.72(-1.59%) |
Jul 25, 2023 | 44.74 | 46.16 | 44.47 | 45.58 | 63,748 | +1.16(+2.60%) |
Jul 24, 2023 | 45.10 | 45.30 | 43.28 | 44.42 | 57,200 | -0.79(-1.75%) |
Jul 21, 2023 | 45.65 | 45.79 | 45.11 | 45.22 | 28,062 | -0.36(-0.79%) |
Jul 20, 2023 | 46.02 | 46.32 | 45.19 | 45.58 | 46,772 | +0.13(+0.28%) |
Jul 19, 2023 | 45.46 | 45.93 | 45.04 | 45.45 | 46,841 | +0.01(+0.02%) |
Jul 18, 2023 | 44.80 | 46.36 | 44.59 | 45.44 | 61,759 | +0.70(+1.55%) |
Jul 17, 2023 | 45.09 | 45.56 | 43.91 | 44.75 | 78,903 | -0.89(-1.95%) |
Jul 14, 2023 | 45.33 | 46.01 | 45.24 | 45.64 | 36,664 | +0.28(+0.63%) |
Jul 13, 2023 | 45.89 | 46.16 | 45.34 | 45.35 | 32,161 | -0.16(-0.34%) |
Jul 12, 2023 | 45.08 | 46.03 | 44.61 | 45.51 | 47,699 | +0.94(+2.11%) |
Jul 11, 2023 | 46.46 | 46.46 | 44.43 | 44.57 | 41,966 | -1.92(-4.13%) |
Jul 10, 2023 | 45.50 | 46.63 | 45.50 | 46.49 | 12,443 | +0.80(+1.76%) |
Jul 07, 2023 | 44.77 | 46.05 | 44.72 | 45.69 | 28,149 | +0.92(+2.06%) |
Jul 06, 2023 | 45.38 | 45.38 | 43.98 | 44.77 | 26,150 | -0.88(-1.93%) |
Jul 05, 2023 | 46.86 | 46.86 | 45.38 | 45.65 | 21,745 | -1.24(-2.65%) |