Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.60 | 39.92 | 38.21 | 38.26 | 164,002 | -0.78(-2.01%) |
Sep 28, 2023 | 38.86 | 39.81 | 38.32 | 39.05 | 211,689 | +0.21(+0.55%) |
Sep 27, 2023 | 38.24 | 39.08 | 38.13 | 38.83 | 195,010 | +1.02(+2.69%) |
Sep 26, 2023 | 39.13 | 39.48 | 37.69 | 37.81 | 299,626 | -1.54(-3.91%) |
Sep 25, 2023 | 37.07 | 39.40 | 38.80 | 39.35 | 262,465 | +2.03(+5.43%) |
Sep 22, 2023 | 39.89 | 40.14 | 36.48 | 37.33 | 875,825 | -2.64(-6.61%) |
Sep 21, 2023 | 40.91 | 40.95 | 39.44 | 39.97 | 366,518 | -1.51(-3.65%) |
Sep 20, 2023 | 41.76 | 42.66 | 41.43 | 41.48 | 137,274 | +0.05(+0.11%) |
Sep 19, 2023 | 41.96 | 42.56 | 41.41 | 41.43 | 215,388 | -0.51(-1.22%) |
Sep 18, 2023 | 42.63 | 42.65 | 41.59 | 41.95 | 175,179 | -0.75(-1.75%) |
Sep 15, 2023 | 42.48 | 42.79 | 41.63 | 42.69 | 507,714 | +0.03(+0.07%) |
Sep 14, 2023 | 42.18 | 42.99 | 42.05 | 42.67 | 264,735 | +1.05(+2.53%) |
Sep 13, 2023 | 42.69 | 42.75 | 41.61 | 41.61 | 347,255 | -1.01(-2.37%) |
Sep 12, 2023 | 43.76 | 44.04 | 42.54 | 42.62 | 284,493 | -1.34(-3.06%) |
Sep 11, 2023 | 43.89 | 44.47 | 43.42 | 43.96 | 179,515 | +0.54(+1.25%) |
Sep 08, 2023 | 43.89 | 44.79 | 43.26 | 43.42 | 130,812 | -0.50(-1.15%) |
Sep 07, 2023 | 44.19 | 44.73 | 43.78 | 43.93 | 156,241 | -0.46(-1.03%) |
Sep 06, 2023 | 45.70 | 46.70 | 44.34 | 44.38 | 181,854 | -1.46(-3.18%) |
Sep 05, 2023 | 47.21 | 47.49 | 45.61 | 45.84 | 231,938 | -1.89(-3.95%) |
Sep 01, 2023 | 48.23 | 48.74 | 47.21 | 47.73 | 134,539 | -0.07(-0.15%) |
Aug 31, 2023 | 48.85 | 49.23 | 47.75 | 47.80 | 190,872 | -0.66(-1.36%) |
Aug 30, 2023 | 47.69 | 48.54 | 47.55 | 48.45 | 199,796 | +0.78(+1.64%) |
Aug 29, 2023 | 45.60 | 47.74 | 45.31 | 47.67 | 385,596 | +1.97(+4.31%) |
Aug 28, 2023 | 42.41 | 45.78 | 42.41 | 45.70 | 339,828 | +3.57(+8.46%) |
Aug 25, 2023 | 42.27 | 42.79 | 40.93 | 42.13 | 281,646 | +0.06(+0.13%) |
Aug 24, 2023 | 42.50 | 42.98 | 41.55 | 42.08 | 530,046 | -0.75(-1.74%) |
Aug 23, 2023 | 44.81 | 45.11 | 42.66 | 42.83 | 465,020 | -1.87(-4.18%) |
Aug 22, 2023 | 43.90 | 45.60 | 42.71 | 44.69 | 496,688 | +0.89(+2.02%) |
Aug 21, 2023 | 46.04 | 46.46 | 43.46 | 43.81 | 471,268 | -1.96(-4.28%) |
Aug 18, 2023 | 45.89 | 46.89 | 44.89 | 45.77 | 287,426 | -0.67(-1.45%) |
Aug 17, 2023 | 47.04 | 47.77 | 46.37 | 46.44 | 133,813 | -0.31(-0.66%) |
Aug 16, 2023 | 48.14 | 48.88 | 46.50 | 46.75 | 244,343 | -1.59(-3.28%) |
Aug 15, 2023 | 48.56 | 48.95 | 47.75 | 48.33 | 127,137 | -0.82(-1.67%) |
Aug 14, 2023 | 48.21 | 49.19 | 47.48 | 49.15 | 164,202 | +0.45(+0.92%) |
Aug 11, 2023 | 46.48 | 48.91 | 46.20 | 48.71 | 187,139 | +1.81(+3.86%) |
Aug 10, 2023 | 48.64 | 49.46 | 46.39 | 46.90 | 295,667 | -1.72(-3.53%) |
Aug 09, 2023 | 50.48 | 50.76 | 48.41 | 48.61 | 268,592 | -1.89(-3.74%) |
Aug 08, 2023 | 49.50 | 51.18 | 48.98 | 50.50 | 267,523 | -0.19(-0.38%) |
Aug 07, 2023 | 49.89 | 50.85 | 49.20 | 50.69 | 224,625 | +1.27(+2.58%) |
Aug 04, 2023 | 48.77 | 49.72 | 48.08 | 49.42 | 172,019 | +1.17(+2.43%) |
Aug 03, 2023 | 48.54 | 49.25 | 48.12 | 48.25 | 142,153 | -0.76(-1.55%) |
Aug 02, 2023 | 48.89 | 49.69 | 47.45 | 49.01 | 244,385 | -0.86(-1.73%) |
Aug 01, 2023 | 50.72 | 50.80 | 49.48 | 49.87 | 213,225 | -0.99(-1.94%) |
Jul 31, 2023 | 51.42 | 51.69 | 49.30 | 50.86 | 377,449 | -0.30(-0.59%) |
Jul 28, 2023 | 52.67 | 53.39 | 50.39 | 51.16 | 481,677 | -0.27(-0.53%) |
Jul 27, 2023 | 54.90 | 55.61 | 50.38 | 51.43 | 583,163 | -2.72(-5.02%) |
Jul 26, 2023 | 51.28 | 54.51 | 50.16 | 54.15 | 1,775,744 | +1.29(+2.44%) |
Jul 25, 2023 | 53.53 | 55.23 | 52.54 | 52.86 | 347,870 | -0.75(-1.40%) |
Jul 24, 2023 | 51.74 | 54.50 | 51.63 | 53.61 | 248,290 | +1.96(+3.79%) |
Jul 21, 2023 | 52.06 | 52.20 | 51.11 | 51.65 | 384,919 | +0.00(+0.00%) |
Jul 20, 2023 | 51.18 | 52.06 | 50.73 | 51.65 | 393,911 | +0.29(+0.57%) |
Jul 19, 2023 | 50.01 | 51.47 | 49.56 | 51.36 | 380,886 | +1.42(+2.84%) |
Jul 18, 2023 | 47.28 | 50.48 | 46.93 | 49.94 | 492,977 | +2.98(+6.34%) |
Jul 17, 2023 | 45.29 | 47.30 | 45.17 | 46.96 | 226,044 | +1.52(+3.35%) |
Jul 14, 2023 | 45.78 | 46.30 | 44.88 | 45.44 | 176,096 | -0.50(-1.10%) |
Jul 13, 2023 | 44.41 | 46.23 | 44.25 | 45.95 | 290,414 | +1.91(+4.35%) |
Jul 12, 2023 | 43.98 | 44.42 | 43.04 | 44.03 | 187,478 | +0.53(+1.22%) |
Jul 11, 2023 | 42.77 | 43.81 | 42.64 | 43.50 | 174,431 | +1.00(+2.35%) |
Jul 10, 2023 | 40.86 | 42.57 | 40.86 | 42.50 | 263,555 | +1.54(+3.76%) |
Jul 07, 2023 | 40.54 | 41.81 | 40.47 | 40.97 | 130,495 | +0.41(+1.02%) |
Jul 06, 2023 | 41.15 | 41.15 | 39.75 | 40.55 | 226,723 | -0.94(-2.27%) |
Jul 05, 2023 | 42.04 | 42.65 | 41.25 | 41.50 | 143,878 | -0.87(-2.05%) |