Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 44.25 | 44.26 | 43.65 | 44.08 | 26,653 | +0.45(+1.03%) |
Sep 28, 2023 | 43.62 | 43.72 | 42.66 | 43.63 | 15,846 | +0.15(+0.34%) |
Sep 27, 2023 | 43.68 | 43.68 | 42.91 | 43.48 | 14,838 | +0.29(+0.67%) |
Sep 26, 2023 | 43.83 | 44.42 | 42.76 | 43.19 | 14,713 | -0.92(-2.08%) |
Sep 25, 2023 | 42.75 | 44.12 | 43.67 | 44.10 | 23,960 | +1.13(+2.63%) |
Sep 22, 2023 | 43.25 | 43.25 | 42.63 | 42.98 | 23,293 | -0.26(-0.60%) |
Sep 21, 2023 | 43.38 | 43.49 | 43.06 | 43.24 | 16,293 | -0.20(-0.46%) |
Sep 20, 2023 | 43.29 | 43.75 | 43.18 | 43.44 | 70,152 | +0.40(+0.93%) |
Sep 19, 2023 | 44.55 | 44.55 | 42.99 | 43.04 | 18,909 | -1.44(-3.24%) |
Sep 18, 2023 | 45.16 | 45.16 | 44.17 | 44.47 | 25,504 | -0.50(-1.11%) |
Sep 15, 2023 | 45.25 | 45.78 | 44.58 | 44.97 | 184,038 | -0.55(-1.21%) |
Sep 14, 2023 | 45.43 | 45.97 | 44.88 | 45.52 | 46,751 | +0.52(+1.15%) |
Sep 13, 2023 | 44.62 | 45.11 | 44.62 | 45.00 | 27,106 | -0.37(-0.81%) |
Sep 12, 2023 | 45.34 | 45.96 | 45.09 | 45.37 | 23,170 | +0.06(+0.13%) |
Sep 11, 2023 | 45.13 | 45.56 | 44.82 | 45.31 | 23,139 | +0.13(+0.29%) |
Sep 08, 2023 | 45.19 | 45.38 | 44.47 | 45.18 | 16,283 | +0.36(+0.80%) |
Sep 07, 2023 | 44.47 | 45.26 | 44.16 | 44.82 | 30,735 | +0.46(+1.04%) |
Sep 06, 2023 | 44.28 | 44.92 | 43.78 | 44.36 | 28,987 | -0.14(-0.31%) |
Sep 05, 2023 | 43.87 | 44.50 | 43.56 | 44.50 | 34,051 | +0.31(+0.70%) |
Sep 01, 2023 | 42.90 | 44.35 | 42.90 | 44.20 | 41,565 | +1.73(+4.07%) |
Aug 31, 2023 | 43.31 | 43.38 | 42.41 | 42.47 | 20,189 | -0.05(-0.12%) |
Aug 30, 2023 | 43.54 | 43.54 | 42.48 | 42.52 | 33,180 | -0.96(-2.21%) |
Aug 29, 2023 | 44.04 | 44.20 | 43.40 | 43.48 | 15,460 | -0.40(-0.91%) |
Aug 28, 2023 | 44.08 | 44.25 | 43.85 | 43.88 | 22,072 | +0.22(+0.50%) |
Aug 25, 2023 | 43.83 | 44.09 | 43.48 | 43.66 | 21,562 | -0.15(-0.34%) |
Aug 24, 2023 | 43.74 | 44.64 | 43.74 | 43.81 | 11,177 | -0.12(-0.27%) |
Aug 23, 2023 | 43.76 | 44.72 | 43.75 | 43.93 | 19,307 | -0.06(-0.14%) |
Aug 22, 2023 | 44.66 | 45.20 | 43.99 | 43.99 | 29,844 | -0.62(-1.39%) |
Aug 21, 2023 | 45.81 | 45.81 | 44.48 | 44.60 | 21,823 | -1.28(-2.79%) |
Aug 18, 2023 | 45.29 | 46.40 | 45.29 | 45.88 | 40,326 | +0.59(+1.30%) |
Aug 17, 2023 | 45.76 | 45.85 | 45.27 | 45.29 | 13,314 | -0.09(-0.20%) |
Aug 16, 2023 | 46.23 | 46.67 | 45.31 | 45.38 | 21,536 | -0.85(-1.84%) |
Aug 15, 2023 | 46.93 | 47.08 | 46.23 | 46.23 | 13,745 | -0.90(-1.91%) |
Aug 14, 2023 | 47.05 | 47.72 | 47.05 | 47.13 | 15,623 | -0.44(-0.92%) |
Aug 11, 2023 | 47.97 | 48.16 | 47.45 | 47.57 | 22,606 | -0.31(-0.65%) |
Aug 10, 2023 | 47.78 | 48.28 | 47.78 | 47.88 | 16,555 | +0.12(+0.25%) |
Aug 09, 2023 | 48.05 | 48.35 | 47.62 | 47.76 | 13,462 | -0.59(-1.22%) |
Aug 08, 2023 | 47.83 | 48.42 | 47.78 | 48.35 | 13,370 | +0.13(+0.27%) |
Aug 07, 2023 | 48.09 | 48.32 | 47.99 | 48.22 | 16,497 | +0.55(+1.15%) |
Aug 04, 2023 | 47.45 | 47.91 | 47.45 | 47.67 | 17,066 | +0.26(+0.55%) |
Aug 03, 2023 | 47.46 | 47.70 | 47.38 | 47.41 | 17,739 | +0.00(+0.00%) |
Aug 02, 2023 | 47.14 | 47.52 | 46.61 | 47.41 | 7,921 | -0.13(-0.27%) |
Aug 01, 2023 | 47.64 | 47.64 | 46.89 | 47.54 | 10,364 | -0.06(-0.13%) |
Jul 31, 2023 | 48.26 | 48.27 | 47.44 | 47.60 | 14,357 | -0.66(-1.37%) |
Jul 28, 2023 | 47.63 | 48.49 | 47.63 | 48.26 | 13,867 | +0.50(+1.05%) |
Jul 27, 2023 | 49.09 | 49.09 | 47.14 | 47.76 | 26,548 | -0.97(-1.99%) |
Jul 26, 2023 | 47.04 | 49.14 | 46.98 | 48.73 | 32,262 | +1.99(+4.25%) |
Jul 25, 2023 | 46.06 | 47.15 | 45.49 | 46.74 | 18,639 | +0.08(+0.17%) |
Jul 24, 2023 | 46.41 | 46.96 | 45.96 | 46.66 | 21,696 | +0.70(+1.52%) |
Jul 21, 2023 | 45.96 | 46.46 | 45.69 | 45.96 | 23,612 | +0.21(+0.46%) |
Jul 20, 2023 | 45.47 | 46.32 | 45.12 | 45.75 | 36,234 | +0.45(+0.99%) |
Jul 19, 2023 | 44.47 | 45.54 | 44.41 | 45.30 | 24,858 | +0.79(+1.77%) |
Jul 18, 2023 | 43.35 | 44.60 | 43.35 | 44.52 | 17,853 | +1.35(+3.13%) |
Jul 17, 2023 | 41.98 | 43.78 | 41.98 | 43.17 | 33,741 | +0.77(+1.81%) |
Jul 14, 2023 | 42.64 | 42.98 | 42.17 | 42.40 | 38,143 | +0.16(+0.38%) |
Jul 13, 2023 | 42.31 | 42.67 | 42.04 | 42.24 | 25,176 | +0.37(+0.88%) |
Jul 12, 2023 | 42.31 | 42.51 | 41.60 | 41.87 | 22,100 | +0.35(+0.84%) |
Jul 11, 2023 | 41.80 | 41.80 | 41.46 | 41.52 | 7,424 | +0.52(+1.27%) |
Jul 10, 2023 | 40.81 | 41.29 | 40.77 | 41.00 | 14,471 | +0.04(+0.10%) |
Jul 07, 2023 | 40.08 | 41.30 | 40.08 | 40.96 | 29,482 | +1.47(+3.72%) |
Jul 06, 2023 | 40.66 | 40.66 | 39.13 | 39.49 | 21,850 | -1.37(-3.35%) |
Jul 05, 2023 | 41.80 | 41.80 | 40.86 | 40.86 | 18,162 | -1.16(-2.76%) |