Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 41.56 | 41.66 | 41.27 | 41.62 | 15,136 | +0.27(+0.66%) |
Oct 30, 2023 | 41.26 | 41.35 | 40.93 | 41.34 | 8,465 | +0.43(+1.04%) |
Oct 27, 2023 | 41.62 | 41.62 | 40.83 | 40.92 | 6,258 | -0.82(-1.95%) |
Oct 26, 2023 | 41.41 | 41.83 | 41.41 | 41.73 | 2,046 | +0.31(+0.75%) |
Oct 25, 2023 | 41.25 | 41.42 | 41.25 | 41.42 | 947 | +0.17(+0.40%) |
Oct 24, 2023 | 41.08 | 41.28 | 41.07 | 41.26 | 5,523 | +1.12(+2.80%) |
Oct 23, 2023 | 40.28 | 40.67 | 40.05 | 40.13 | 2,777 | -0.40(-0.98%) |
Oct 20, 2023 | 41.10 | 41.10 | 40.53 | 40.53 | 1,368 | -0.48(-1.16%) |
Oct 19, 2023 | 41.38 | 41.40 | 41.01 | 41.01 | 2,966 | -0.37(-0.91%) |
Oct 18, 2023 | 41.64 | 41.64 | 41.18 | 41.38 | 10,555 | -0.30(-0.72%) |
Oct 17, 2023 | 41.24 | 41.91 | 41.24 | 41.69 | 4,223 | -0.06(-0.15%) |
Oct 16, 2023 | 41.74 | 41.75 | 41.66 | 41.75 | 950 | +0.40(+0.96%) |
Oct 13, 2023 | 41.40 | 41.40 | 41.31 | 41.35 | 704 | +0.45(+1.11%) |
Oct 12, 2023 | 40.89 | 41.07 | 40.78 | 40.90 | 31,727 | -0.49(-1.18%) |
Oct 11, 2023 | 40.88 | 41.39 | 40.88 | 41.39 | 801 | +0.83(+2.04%) |
Oct 10, 2023 | 40.09 | 40.60 | 39.91 | 40.56 | 8,454 | +0.50(+1.25%) |
Oct 09, 2023 | 39.85 | 40.06 | 39.85 | 40.06 | 467 | +0.22(+0.55%) |
Oct 06, 2023 | 39.01 | 39.84 | 38.32 | 39.84 | 3,336 | +0.51(+1.31%) |
Oct 05, 2023 | 39.32 | 39.46 | 39.05 | 39.33 | 7,007 | -0.16(-0.41%) |
Oct 04, 2023 | 39.17 | 39.49 | 39.02 | 39.49 | 1,819 | -0.12(-0.30%) |
Oct 03, 2023 | 38.89 | 39.77 | 38.80 | 39.61 | 8,200 | +0.46(+1.18%) |
Oct 02, 2023 | 40.65 | 40.65 | 38.70 | 39.14 | 3,476 | -1.94(-4.72%) |
Sep 29, 2023 | 41.46 | 41.48 | 40.87 | 41.08 | 2,830 | +0.03(+0.06%) |
Sep 28, 2023 | 41.99 | 41.99 | 40.97 | 41.06 | 6,028 | -0.82(-1.97%) |
Sep 27, 2023 | 42.72 | 42.73 | 41.84 | 41.88 | 2,451 | -0.91(-2.14%) |
Sep 26, 2023 | 43.84 | 43.84 | 42.79 | 42.80 | 2,983 | -1.35(-3.06%) |
Sep 25, 2023 | 44.10 | 44.15 | 44.00 | 44.15 | 5,836 | -0.07(-0.15%) |
Sep 22, 2023 | 44.53 | 44.53 | 43.99 | 44.22 | 11,480 | -0.06(-0.14%) |
Sep 21, 2023 | 44.55 | 44.55 | 44.28 | 44.28 | 1,068 | -0.30(-0.68%) |
Sep 20, 2023 | 44.88 | 44.88 | 44.58 | 44.58 | 478 | -0.03(-0.06%) |
Sep 19, 2023 | 44.73 | 44.73 | 44.61 | 44.61 | 266 | -0.15(-0.33%) |
Sep 18, 2023 | 44.56 | 44.75 | 44.56 | 44.75 | 422 | -0.00(-0.00%) |
Sep 15, 2023 | 44.97 | 44.97 | 44.75 | 44.75 | 282 | -0.18(-0.41%) |
Sep 14, 2023 | 44.87 | 44.94 | 44.84 | 44.94 | 900 | +0.52(+1.17%) |
Sep 13, 2023 | 44.07 | 44.52 | 44.07 | 44.42 | 1,418 | +0.38(+0.87%) |
Sep 12, 2023 | 43.89 | 44.14 | 43.78 | 44.03 | 3,383 | +0.05(+0.12%) |
Sep 11, 2023 | 43.86 | 44.12 | 43.86 | 43.98 | 6,121 | +0.20(+0.46%) |
Sep 08, 2023 | 43.67 | 43.84 | 43.67 | 43.78 | 934 | +0.32(+0.73%) |
Sep 07, 2023 | 43.27 | 43.66 | 43.27 | 43.46 | 1,366 | +0.60(+1.39%) |
Sep 06, 2023 | 42.71 | 42.92 | 42.71 | 42.86 | 7,450 | +0.02(+0.05%) |
Sep 05, 2023 | 42.70 | 42.94 | 42.42 | 42.84 | 5,949 | -0.37(-0.86%) |
Sep 01, 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 132 | -0.15(-0.34%) |
Aug 31, 2023 | 43.61 | 43.66 | 43.36 | 43.36 | 1,228 | -0.34(-0.77%) |
Aug 30, 2023 | 43.73 | 43.81 | 43.68 | 43.69 | 2,533 | -0.24(-0.55%) |
Aug 29, 2023 | 43.93 | 44.07 | 43.88 | 43.93 | 6,393 | +0.20(+0.45%) |
Aug 28, 2023 | 44.04 | 44.14 | 43.74 | 43.74 | 2,057 | +0.00(+0.01%) |
Aug 25, 2023 | 43.73 | 43.73 | 43.73 | 43.73 | 189 | +0.26(+0.60%) |
Aug 24, 2023 | 43.59 | 43.59 | 43.46 | 43.47 | 2,353 | -0.18(-0.41%) |
Aug 23, 2023 | 43.54 | 43.65 | 43.54 | 43.65 | 1,350 | +0.04(+0.08%) |
Aug 22, 2023 | 43.30 | 43.75 | 42.88 | 43.62 | 30,314 | +0.20(+0.45%) |
Aug 21, 2023 | 43.67 | 43.67 | 43.13 | 43.42 | 5,457 | -0.16(-0.36%) |
Aug 18, 2023 | 43.58 | 43.58 | 43.55 | 43.58 | 993 | +0.22(+0.52%) |
Aug 17, 2023 | 43.35 | 43.77 | 43.35 | 43.35 | 5,024 | -0.05(-0.12%) |
Aug 16, 2023 | 42.95 | 43.54 | 42.95 | 43.40 | 3,990 | +0.16(+0.38%) |
Aug 15, 2023 | 43.57 | 43.58 | 43.24 | 43.24 | 3,679 | -0.75(-1.71%) |
Aug 14, 2023 | 44.12 | 44.12 | 43.79 | 43.99 | 6,538 | -0.17(-0.38%) |
Aug 11, 2023 | 44.23 | 44.29 | 44.16 | 44.16 | 700 | +0.18(+0.40%) |
Aug 10, 2023 | 44.49 | 44.49 | 43.91 | 43.99 | 2,882 | -0.27(-0.61%) |
Aug 09, 2023 | 44.36 | 44.44 | 44.19 | 44.26 | 1,552 | +0.25(+0.56%) |
Aug 08, 2023 | 43.72 | 44.01 | 43.72 | 44.01 | 778 | +0.07(+0.15%) |
Aug 07, 2023 | 44.12 | 44.23 | 43.94 | 43.94 | 1,055 | +0.00(+0.01%) |
Aug 04, 2023 | 44.26 | 44.26 | 43.94 | 43.94 | 743 | -0.44(-1.00%) |
Aug 03, 2023 | 44.61 | 44.61 | 44.38 | 44.38 | 1,471 | -0.84(-1.86%) |
Aug 02, 2023 | 45.23 | 45.23 | 45.23 | 45.23 | 164 | +0.04(+0.08%) |