Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.94 | 43.04 | 42.49 | 42.57 | 379,917 | -0.05(-0.12%) |
Sep 28, 2023 | 42.29 | 42.88 | 42.22 | 42.62 | 377,373 | +0.47(+1.12%) |
Sep 27, 2023 | 42.34 | 42.43 | 41.85 | 42.14 | 484,457 | +0.11(+0.26%) |
Sep 26, 2023 | 42.56 | 42.84 | 41.96 | 42.03 | 562,310 | -0.77(-1.80%) |
Sep 25, 2023 | 42.71 | 42.82 | 42.61 | 42.80 | 447,127 | -0.10(-0.23%) |
Sep 22, 2023 | 43.39 | 43.40 | 42.76 | 42.90 | 428,708 | -0.26(-0.59%) |
Sep 21, 2023 | 43.61 | 43.69 | 43.15 | 43.16 | 491,725 | -0.36(-0.82%) |
Sep 20, 2023 | 43.58 | 44.00 | 43.45 | 43.52 | 484,009 | +0.05(+0.11%) |
Sep 19, 2023 | 43.71 | 43.79 | 43.43 | 43.47 | 435,700 | -0.19(-0.43%) |
Sep 18, 2023 | 43.56 | 43.82 | 43.20 | 43.65 | 332,446 | +0.21(+0.48%) |
Sep 15, 2023 | 43.47 | 43.58 | 43.11 | 43.45 | 1,515,562 | +0.00(+0.00%) |
Sep 14, 2023 | 43.07 | 43.47 | 42.89 | 43.45 | 384,880 | +0.77(+1.80%) |
Sep 13, 2023 | 42.81 | 42.81 | 42.43 | 42.68 | 520,204 | +0.12(+0.28%) |
Sep 12, 2023 | 42.06 | 42.73 | 41.96 | 42.56 | 514,723 | +0.57(+1.36%) |
Sep 11, 2023 | 42.41 | 42.50 | 41.91 | 41.99 | 430,788 | -0.13(-0.30%) |
Sep 08, 2023 | 41.80 | 42.29 | 41.72 | 42.11 | 590,724 | +0.34(+0.80%) |
Sep 07, 2023 | 42.51 | 42.95 | 41.73 | 41.78 | 808,190 | -0.96(-2.24%) |
Sep 06, 2023 | 42.91 | 43.05 | 42.21 | 42.74 | 792,878 | -0.16(-0.37%) |
Sep 05, 2023 | 44.12 | 44.12 | 42.88 | 42.89 | 651,943 | -1.49(-3.36%) |
Sep 01, 2023 | 44.75 | 44.92 | 44.38 | 44.38 | 566,699 | -0.18(-0.40%) |
Aug 31, 2023 | 44.92 | 44.98 | 44.42 | 44.56 | 518,553 | -0.22(-0.49%) |
Aug 30, 2023 | 44.95 | 45.18 | 44.67 | 44.78 | 580,064 | -0.01(-0.02%) |
Aug 29, 2023 | 44.41 | 44.82 | 44.15 | 44.79 | 447,119 | +0.35(+0.80%) |
Aug 28, 2023 | 44.29 | 44.86 | 44.22 | 44.44 | 503,022 | +0.22(+0.49%) |
Aug 25, 2023 | 44.17 | 44.44 | 43.97 | 44.22 | 564,670 | +0.21(+0.47%) |
Aug 24, 2023 | 43.62 | 44.32 | 43.42 | 44.01 | 451,846 | +0.22(+0.49%) |
Aug 23, 2023 | 43.58 | 44.05 | 43.49 | 43.80 | 646,351 | +0.20(+0.45%) |
Aug 22, 2023 | 43.85 | 44.10 | 43.60 | 43.60 | 743,298 | -0.20(-0.45%) |
Aug 21, 2023 | 43.96 | 44.11 | 43.48 | 43.80 | 933,097 | -0.23(-0.51%) |
Aug 18, 2023 | 44.15 | 44.30 | 43.87 | 44.02 | 842,100 | -0.12(-0.27%) |
Aug 17, 2023 | 43.97 | 44.42 | 43.93 | 44.14 | 598,008 | +0.21(+0.47%) |
Aug 16, 2023 | 43.66 | 44.31 | 43.66 | 43.93 | 676,422 | +0.16(+0.36%) |
Aug 15, 2023 | 43.90 | 44.31 | 43.74 | 43.78 | 793,402 | -0.51(-1.15%) |
Aug 14, 2023 | 44.25 | 44.42 | 43.92 | 44.29 | 511,370 | -0.05(-0.11%) |
Aug 11, 2023 | 44.36 | 44.56 | 43.70 | 44.34 | 488,497 | +0.00(+0.00%) |
Aug 10, 2023 | 44.32 | 44.71 | 43.97 | 44.34 | 945,347 | +0.05(+0.11%) |
Aug 09, 2023 | 43.88 | 44.59 | 43.83 | 44.29 | 567,303 | +0.60(+1.37%) |
Aug 08, 2023 | 43.13 | 43.92 | 43.11 | 43.69 | 669,793 | +0.16(+0.36%) |
Aug 07, 2023 | 43.24 | 43.59 | 43.05 | 43.53 | 491,805 | +0.32(+0.75%) |
Aug 04, 2023 | 43.21 | 43.64 | 43.03 | 43.21 | 484,217 | -0.03(-0.07%) |
Aug 03, 2023 | 43.15 | 43.96 | 42.89 | 43.24 | 695,973 | +0.19(+0.43%) |
Aug 02, 2023 | 43.09 | 43.50 | 42.84 | 43.05 | 750,194 | -0.23(-0.52%) |
Aug 01, 2023 | 42.68 | 43.37 | 42.29 | 43.28 | 697,314 | +0.15(+0.34%) |
Jul 31, 2023 | 43.33 | 43.64 | 42.84 | 43.13 | 898,797 | -0.28(-0.63%) |
Jul 28, 2023 | 42.98 | 43.81 | 42.80 | 43.40 | 1,107,298 | +0.75(+1.75%) |
Jul 27, 2023 | 42.38 | 42.92 | 42.19 | 42.66 | 1,718,699 | +0.49(+1.17%) |
Jul 26, 2023 | 42.95 | 44.58 | 40.64 | 42.16 | 3,114,254 | -5.87(-12.22%) |
Jul 25, 2023 | 47.29 | 48.04 | 46.94 | 48.04 | 567,383 | +0.76(+1.60%) |
Jul 24, 2023 | 47.24 | 47.49 | 46.93 | 47.28 | 287,844 | +0.03(+0.06%) |
Jul 21, 2023 | 47.05 | 47.52 | 46.61 | 47.25 | 455,550 | +0.25(+0.52%) |
Jul 20, 2023 | 47.05 | 47.43 | 46.74 | 47.00 | 428,298 | +0.27(+0.57%) |
Jul 19, 2023 | 46.47 | 46.91 | 46.31 | 46.74 | 366,328 | +0.38(+0.83%) |
Jul 18, 2023 | 46.10 | 46.75 | 45.82 | 46.35 | 398,307 | +0.26(+0.55%) |
Jul 17, 2023 | 46.25 | 46.62 | 45.98 | 46.10 | 266,000 | -0.30(-0.66%) |
Jul 14, 2023 | 46.70 | 46.70 | 45.87 | 46.40 | 430,849 | -0.26(-0.55%) |
Jul 13, 2023 | 47.07 | 47.33 | 46.64 | 46.66 | 353,383 | -0.46(-0.98%) |
Jul 12, 2023 | 46.61 | 47.34 | 46.52 | 47.12 | 384,072 | +0.95(+2.07%) |
Jul 11, 2023 | 45.94 | 46.21 | 45.50 | 46.17 | 280,689 | +0.36(+0.79%) |
Jul 10, 2023 | 45.47 | 46.31 | 45.29 | 45.80 | 451,180 | -0.44(-0.96%) |
Jul 07, 2023 | 45.41 | 46.55 | 45.41 | 46.25 | 690,079 | +0.74(+1.62%) |
Jul 06, 2023 | 44.86 | 45.54 | 44.59 | 45.51 | 481,315 | +0.41(+0.92%) |
Jul 05, 2023 | 46.45 | 46.45 | 45.02 | 45.09 | 398,180 | -1.57(-3.37%) |