Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 44.25 | 44.64 | 42.95 | 43.09 | 130,112 | -1.04(-2.36%) |
Sep 28, 2023 | 43.94 | 44.19 | 43.74 | 44.13 | 203,719 | +0.35(+0.81%) |
Sep 27, 2023 | 43.98 | 44.23 | 43.68 | 43.78 | 137,875 | +0.05(+0.11%) |
Sep 26, 2023 | 43.57 | 43.98 | 43.45 | 43.73 | 229,198 | +0.08(+0.18%) |
Sep 25, 2023 | 43.28 | 43.73 | 43.39 | 43.65 | 114,578 | +0.31(+0.73%) |
Sep 22, 2023 | 43.57 | 43.84 | 43.02 | 43.33 | 173,066 | -0.30(-0.70%) |
Sep 21, 2023 | 43.94 | 43.99 | 43.60 | 43.64 | 119,949 | -0.57(-1.29%) |
Sep 20, 2023 | 45.40 | 45.64 | 44.17 | 44.21 | 183,042 | -0.93(-2.07%) |
Sep 19, 2023 | 44.76 | 45.35 | 44.54 | 45.14 | 215,722 | +0.58(+1.30%) |
Sep 18, 2023 | 44.66 | 45.40 | 44.34 | 44.56 | 120,044 | +0.09(+0.20%) |
Sep 15, 2023 | 45.02 | 45.11 | 44.21 | 44.47 | 480,683 | -0.76(-1.67%) |
Sep 14, 2023 | 44.69 | 45.44 | 44.54 | 45.23 | 119,074 | +1.08(+2.44%) |
Sep 13, 2023 | 44.83 | 44.83 | 43.85 | 44.15 | 108,796 | -0.45(-1.00%) |
Sep 12, 2023 | 45.46 | 45.88 | 44.40 | 44.60 | 121,686 | +0.03(+0.07%) |
Sep 11, 2023 | 44.29 | 44.77 | 43.95 | 44.57 | 179,965 | +0.58(+1.33%) |
Sep 08, 2023 | 44.86 | 45.25 | 43.96 | 43.99 | 211,746 | -1.05(-2.33%) |
Sep 07, 2023 | 45.13 | 45.16 | 44.56 | 45.04 | 237,545 | -0.12(-0.26%) |
Sep 06, 2023 | 45.34 | 46.21 | 44.85 | 45.16 | 173,458 | -0.03(-0.06%) |
Sep 05, 2023 | 46.20 | 46.20 | 45.06 | 45.19 | 176,196 | -1.36(-2.93%) |
Sep 01, 2023 | 45.98 | 47.06 | 45.98 | 46.55 | 122,669 | +1.46(+3.24%) |
Aug 31, 2023 | 44.90 | 45.29 | 44.36 | 45.09 | 113,223 | +0.11(+0.24%) |
Aug 30, 2023 | 44.75 | 45.23 | 44.48 | 44.98 | 81,573 | +0.00(+0.00%) |
Aug 29, 2023 | 44.65 | 45.00 | 44.45 | 44.98 | 104,491 | +0.39(+0.87%) |
Aug 28, 2023 | 43.54 | 44.88 | 43.54 | 44.59 | 137,306 | +1.32(+3.06%) |
Aug 25, 2023 | 44.04 | 44.22 | 43.13 | 43.27 | 142,508 | -0.81(-1.83%) |
Aug 24, 2023 | 43.67 | 44.42 | 43.12 | 44.08 | 114,901 | +0.47(+1.07%) |
Aug 23, 2023 | 43.34 | 43.79 | 43.25 | 43.61 | 102,828 | +0.32(+0.74%) |
Aug 22, 2023 | 43.59 | 44.19 | 43.17 | 43.29 | 124,238 | -0.39(-0.89%) |
Aug 21, 2023 | 44.19 | 44.20 | 43.01 | 43.68 | 110,599 | -0.44(-0.99%) |
Aug 18, 2023 | 45.18 | 45.43 | 44.07 | 44.12 | 214,484 | -1.23(-2.70%) |
Aug 17, 2023 | 44.74 | 45.39 | 44.74 | 45.34 | 244,329 | +0.73(+1.64%) |
Aug 16, 2023 | 44.01 | 44.83 | 43.99 | 44.61 | 203,269 | +0.69(+1.57%) |
Aug 15, 2023 | 44.83 | 45.05 | 43.77 | 43.92 | 210,820 | -1.20(-2.65%) |
Aug 14, 2023 | 45.67 | 45.81 | 44.99 | 45.12 | 202,585 | -0.77(-1.68%) |
Aug 11, 2023 | 45.59 | 46.11 | 45.35 | 45.89 | 201,667 | +0.14(+0.30%) |
Aug 10, 2023 | 46.76 | 47.27 | 45.71 | 45.75 | 124,370 | -0.91(-1.94%) |
Aug 09, 2023 | 46.95 | 47.13 | 46.61 | 46.66 | 93,850 | -0.27(-0.58%) |
Aug 08, 2023 | 46.52 | 47.10 | 46.03 | 46.93 | 70,600 | -0.16(-0.33%) |
Aug 07, 2023 | 46.46 | 47.36 | 46.33 | 47.08 | 108,747 | +0.77(+1.66%) |
Aug 04, 2023 | 45.58 | 46.54 | 45.18 | 46.32 | 157,044 | +0.83(+1.82%) |
Aug 03, 2023 | 45.79 | 45.79 | 44.63 | 45.49 | 115,203 | -0.52(-1.12%) |
Aug 02, 2023 | 45.80 | 46.24 | 45.52 | 46.00 | 106,190 | -0.03(-0.06%) |
Aug 01, 2023 | 45.96 | 46.43 | 45.55 | 46.03 | 159,103 | +0.16(+0.34%) |
Jul 31, 2023 | 45.70 | 46.02 | 45.45 | 45.88 | 99,591 | +0.20(+0.45%) |
Jul 28, 2023 | 46.36 | 46.66 | 45.13 | 45.67 | 137,357 | -0.15(-0.32%) |
Jul 27, 2023 | 45.73 | 48.51 | 45.63 | 45.82 | 265,991 | +0.18(+0.38%) |
Jul 26, 2023 | 44.58 | 45.70 | 44.58 | 45.64 | 181,789 | +0.61(+1.36%) |
Jul 25, 2023 | 45.46 | 46.07 | 44.96 | 45.03 | 256,421 | -0.38(-0.84%) |
Jul 24, 2023 | 44.47 | 45.82 | 44.13 | 45.41 | 158,093 | +0.92(+2.08%) |
Jul 21, 2023 | 44.45 | 44.56 | 43.91 | 44.49 | 218,638 | +0.33(+0.75%) |
Jul 20, 2023 | 44.02 | 44.21 | 43.44 | 44.15 | 152,792 | +0.47(+1.07%) |
Jul 19, 2023 | 43.11 | 43.79 | 42.68 | 43.69 | 103,178 | +0.96(+2.26%) |
Jul 18, 2023 | 41.42 | 43.09 | 41.38 | 42.72 | 183,788 | +0.69(+1.64%) |
Jul 17, 2023 | 41.80 | 42.52 | 41.80 | 42.03 | 148,383 | +0.30(+0.72%) |
Jul 14, 2023 | 42.83 | 42.83 | 41.48 | 41.73 | 118,030 | -1.01(-2.37%) |
Jul 13, 2023 | 40.94 | 42.78 | 40.89 | 42.74 | 234,183 | +2.02(+4.97%) |
Jul 12, 2023 | 40.46 | 40.89 | 40.01 | 40.72 | 101,875 | +0.92(+2.32%) |
Jul 11, 2023 | 39.63 | 40.01 | 39.62 | 39.79 | 140,317 | +0.21(+0.54%) |
Jul 10, 2023 | 39.38 | 40.05 | 39.25 | 39.58 | 134,807 | -0.01(-0.02%) |
Jul 07, 2023 | 39.01 | 40.00 | 39.01 | 39.59 | 136,948 | +0.52(+1.32%) |
Jul 06, 2023 | 39.57 | 39.57 | 38.69 | 39.07 | 111,549 | -0.85(-2.12%) |
Jul 05, 2023 | 40.04 | 40.16 | 39.58 | 39.92 | 150,659 | -0.52(-1.28%) |