Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.06 | 46.06 | 45.18 | 45.19 | 122,123 | -0.63(-1.38%) |
Sep 28, 2023 | 45.60 | 46.11 | 45.55 | 45.83 | 166,135 | +0.38(+0.83%) |
Sep 27, 2023 | 45.53 | 45.93 | 45.11 | 45.45 | 96,612 | +0.33(+0.73%) |
Sep 26, 2023 | 45.60 | 45.88 | 45.11 | 45.12 | 105,263 | -0.84(-1.83%) |
Sep 25, 2023 | 45.37 | 46.06 | 45.82 | 45.97 | 83,094 | +0.29(+0.63%) |
Sep 22, 2023 | 46.16 | 46.47 | 45.66 | 45.68 | 60,746 | -0.52(-1.12%) |
Sep 21, 2023 | 46.31 | 46.63 | 46.05 | 46.20 | 60,366 | -0.53(-1.12%) |
Sep 20, 2023 | 47.22 | 47.68 | 46.60 | 46.72 | 89,643 | -0.23(-0.49%) |
Sep 19, 2023 | 46.96 | 47.16 | 46.54 | 46.95 | 91,486 | +0.10(+0.21%) |
Sep 18, 2023 | 47.01 | 47.29 | 46.70 | 46.85 | 60,533 | -0.12(-0.25%) |
Sep 15, 2023 | 47.36 | 47.45 | 46.84 | 46.97 | 452,401 | -0.47(-0.98%) |
Sep 14, 2023 | 46.66 | 47.52 | 46.66 | 47.44 | 97,422 | +1.25(+2.70%) |
Sep 13, 2023 | 46.22 | 46.49 | 45.79 | 46.19 | 126,084 | -0.10(-0.21%) |
Sep 12, 2023 | 45.95 | 46.34 | 45.69 | 46.28 | 97,934 | +0.24(+0.52%) |
Sep 11, 2023 | 45.96 | 46.29 | 45.74 | 46.05 | 89,397 | +0.16(+0.35%) |
Sep 08, 2023 | 45.97 | 46.07 | 45.22 | 45.89 | 92,253 | -0.11(-0.24%) |
Sep 07, 2023 | 46.86 | 46.86 | 45.78 | 46.00 | 142,845 | -0.86(-1.84%) |
Sep 06, 2023 | 47.38 | 47.74 | 46.60 | 46.86 | 83,973 | -0.37(-0.78%) |
Sep 05, 2023 | 47.99 | 47.99 | 46.15 | 47.23 | 136,036 | -1.31(-2.70%) |
Sep 01, 2023 | 48.85 | 49.33 | 48.48 | 48.54 | 110,363 | -0.15(-0.31%) |
Aug 31, 2023 | 48.82 | 49.20 | 48.61 | 48.68 | 134,221 | -0.25(-0.51%) |
Aug 30, 2023 | 49.60 | 50.43 | 48.80 | 48.93 | 130,025 | -0.33(-0.66%) |
Aug 29, 2023 | 48.41 | 49.34 | 48.39 | 49.26 | 90,258 | +0.84(+1.74%) |
Aug 28, 2023 | 47.97 | 48.61 | 47.97 | 48.42 | 128,627 | +0.84(+1.77%) |
Aug 25, 2023 | 47.50 | 47.92 | 47.04 | 47.57 | 86,007 | +0.08(+0.17%) |
Aug 24, 2023 | 47.13 | 47.79 | 47.13 | 47.49 | 146,706 | +0.02(+0.04%) |
Aug 23, 2023 | 46.88 | 47.50 | 46.65 | 47.47 | 88,773 | +0.59(+1.27%) |
Aug 22, 2023 | 46.77 | 47.34 | 46.35 | 46.88 | 127,921 | +0.25(+0.53%) |
Aug 21, 2023 | 46.03 | 46.85 | 45.69 | 46.63 | 115,383 | +0.92(+2.02%) |
Aug 18, 2023 | 45.94 | 46.39 | 45.42 | 45.71 | 120,454 | -0.47(-1.01%) |
Aug 17, 2023 | 46.33 | 46.51 | 46.06 | 46.18 | 85,151 | -0.10(-0.21%) |
Aug 16, 2023 | 46.75 | 47.23 | 46.23 | 46.27 | 97,465 | -0.74(-1.58%) |
Aug 15, 2023 | 46.43 | 47.08 | 46.32 | 47.02 | 64,495 | +0.27(+0.57%) |
Aug 14, 2023 | 46.42 | 46.80 | 46.03 | 46.75 | 76,606 | +0.12(+0.26%) |
Aug 11, 2023 | 45.94 | 46.83 | 45.11 | 46.63 | 84,259 | +0.46(+0.99%) |
Aug 10, 2023 | 46.11 | 46.60 | 45.91 | 46.18 | 85,016 | +0.13(+0.28%) |
Aug 09, 2023 | 45.73 | 46.27 | 45.58 | 46.05 | 81,575 | +0.27(+0.58%) |
Aug 08, 2023 | 45.16 | 45.82 | 44.97 | 45.78 | 82,632 | +0.29(+0.63%) |
Aug 07, 2023 | 45.01 | 45.68 | 45.01 | 45.49 | 87,815 | +0.53(+1.17%) |
Aug 04, 2023 | 44.33 | 45.04 | 44.22 | 44.97 | 85,503 | +0.57(+1.27%) |
Aug 03, 2023 | 43.92 | 44.49 | 43.57 | 44.40 | 97,920 | +0.44(+0.99%) |
Aug 02, 2023 | 44.00 | 44.39 | 43.89 | 43.96 | 85,592 | -0.39(-0.87%) |
Aug 01, 2023 | 43.77 | 44.54 | 43.71 | 44.35 | 118,507 | +0.40(+0.90%) |
Jul 31, 2023 | 43.89 | 44.06 | 43.51 | 43.95 | 95,564 | +0.24(+0.54%) |
Jul 28, 2023 | 44.47 | 44.60 | 43.70 | 43.72 | 50,768 | -0.24(-0.54%) |
Jul 27, 2023 | 44.57 | 44.57 | 43.79 | 43.95 | 84,572 | -0.26(-0.58%) |
Jul 26, 2023 | 43.83 | 44.58 | 43.83 | 44.21 | 65,313 | +0.20(+0.45%) |
Jul 25, 2023 | 43.17 | 44.11 | 43.11 | 44.01 | 88,207 | +0.59(+1.35%) |
Jul 24, 2023 | 43.26 | 43.97 | 42.83 | 43.43 | 181,877 | +0.26(+0.60%) |
Jul 21, 2023 | 43.46 | 43.46 | 43.02 | 43.17 | 92,666 | -0.05(-0.11%) |
Jul 20, 2023 | 43.42 | 43.42 | 42.55 | 43.22 | 170,748 | -0.04(-0.09%) |
Jul 19, 2023 | 43.35 | 43.38 | 42.88 | 43.26 | 120,209 | -0.11(-0.25%) |
Jul 18, 2023 | 42.94 | 43.80 | 42.94 | 43.37 | 104,195 | +0.26(+0.60%) |
Jul 17, 2023 | 42.90 | 43.54 | 42.88 | 43.11 | 93,751 | +0.06(+0.14%) |
Jul 14, 2023 | 42.61 | 43.06 | 42.36 | 43.05 | 106,637 | +0.27(+0.63%) |
Jul 13, 2023 | 43.02 | 43.11 | 42.19 | 42.78 | 109,406 | -0.22(-0.51%) |
Jul 12, 2023 | 43.20 | 43.36 | 42.66 | 43.00 | 123,441 | +0.50(+1.17%) |
Jul 11, 2023 | 42.08 | 42.84 | 41.79 | 42.51 | 108,577 | +0.36(+0.85%) |
Jul 10, 2023 | 40.18 | 42.41 | 39.57 | 42.15 | 171,086 | +0.77(+1.86%) |
Jul 07, 2023 | 40.98 | 41.89 | 40.80 | 41.38 | 129,495 | +0.34(+0.82%) |
Jul 06, 2023 | 40.82 | 41.12 | 40.49 | 41.04 | 123,056 | -0.38(-0.91%) |
Jul 05, 2023 | 42.55 | 42.57 | 41.37 | 41.42 | 186,706 | -1.36(-3.19%) |