Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.10 | 42.11 | 41.80 | 41.86 | 17,518 | -0.07(-0.16%) |
Sep 28, 2023 | 41.73 | 41.93 | 41.63 | 41.93 | 23,985 | +0.06(+0.14%) |
Sep 27, 2023 | 42.18 | 42.18 | 41.74 | 41.87 | 41,733 | -0.16(-0.39%) |
Sep 26, 2023 | 42.20 | 42.21 | 42.00 | 42.04 | 58,135 | -0.09(-0.21%) |
Sep 25, 2023 | 42.20 | 42.23 | 42.13 | 42.13 | 47,311 | -0.33(-0.78%) |
Sep 22, 2023 | 42.34 | 42.49 | 42.32 | 42.46 | 52,294 | +0.21(+0.50%) |
Sep 21, 2023 | 42.26 | 42.32 | 42.24 | 42.24 | 84,119 | -0.34(-0.80%) |
Sep 20, 2023 | 42.73 | 42.76 | 42.58 | 42.58 | 58,165 | +0.02(+0.06%) |
Sep 19, 2023 | 42.64 | 42.65 | 42.56 | 42.56 | 21,310 | -0.13(-0.31%) |
Sep 18, 2023 | 42.57 | 42.69 | 42.56 | 42.69 | 46,572 | +0.08(+0.18%) |
Sep 15, 2023 | 42.66 | 42.67 | 42.58 | 42.61 | 39,043 | -0.09(-0.20%) |
Sep 14, 2023 | 42.79 | 42.79 | 42.68 | 42.70 | 31,554 | -0.05(-0.11%) |
Sep 13, 2023 | 42.63 | 42.78 | 42.63 | 42.75 | 29,554 | +0.09(+0.20%) |
Sep 12, 2023 | 42.69 | 42.69 | 42.62 | 42.66 | 28,488 | -0.03(-0.07%) |
Sep 11, 2023 | 42.69 | 42.74 | 42.63 | 42.69 | 30,610 | -0.05(-0.11%) |
Sep 08, 2023 | 42.82 | 42.90 | 42.74 | 42.74 | 41,689 | +0.02(+0.05%) |
Sep 07, 2023 | 42.61 | 42.72 | 42.59 | 42.72 | 27,766 | +0.16(+0.39%) |
Sep 06, 2023 | 42.69 | 42.69 | 42.50 | 42.55 | 93,684 | -0.06(-0.14%) |
Sep 05, 2023 | 42.71 | 42.72 | 42.60 | 42.61 | 40,525 | -0.26(-0.60%) |
Sep 01, 2023 | 43.01 | 43.03 | 42.85 | 42.87 | 53,649 | -0.24(-0.57%) |
Aug 31, 2023 | 43.11 | 43.19 | 43.11 | 43.11 | 30,913 | +0.07(+0.17%) |
Aug 30, 2023 | 43.10 | 43.11 | 43.02 | 43.04 | 35,621 | -0.04(-0.09%) |
Aug 29, 2023 | 42.86 | 43.08 | 42.86 | 43.08 | 29,993 | +0.29(+0.68%) |
Aug 28, 2023 | 42.79 | 42.81 | 42.73 | 42.79 | 97,625 | +0.10(+0.23%) |
Aug 25, 2023 | 42.70 | 42.74 | 42.55 | 42.69 | 20,129 | +0.02(+0.04%) |
Aug 24, 2023 | 42.73 | 42.77 | 42.66 | 42.68 | 25,766 | -0.12(-0.28%) |
Aug 23, 2023 | 42.57 | 42.80 | 42.57 | 42.79 | 34,721 | +0.51(+1.20%) |
Aug 22, 2023 | 42.20 | 42.32 | 42.19 | 42.29 | 24,807 | +0.07(+0.17%) |
Aug 21, 2023 | 42.23 | 42.24 | 42.14 | 42.21 | 17,372 | -0.20(-0.47%) |
Aug 18, 2023 | 42.31 | 42.47 | 42.31 | 42.41 | 53,141 | +0.13(+0.32%) |
Aug 17, 2023 | 42.32 | 42.38 | 42.19 | 42.28 | 34,374 | -0.10(-0.24%) |
Aug 16, 2023 | 42.55 | 42.61 | 42.37 | 42.38 | 30,517 | -0.16(-0.38%) |
Aug 15, 2023 | 42.58 | 42.68 | 42.54 | 42.54 | 31,024 | -0.16(-0.37%) |
Aug 14, 2023 | 42.70 | 42.80 | 42.60 | 42.70 | 21,155 | -0.03(-0.08%) |
Aug 11, 2023 | 42.70 | 42.83 | 42.69 | 42.73 | 38,844 | -0.14(-0.32%) |
Aug 10, 2023 | 43.19 | 43.21 | 42.87 | 42.87 | 59,941 | -0.22(-0.51%) |
Aug 09, 2023 | 43.11 | 43.14 | 43.06 | 43.09 | 69,717 | +0.02(+0.04%) |
Aug 08, 2023 | 43.09 | 43.13 | 43.04 | 43.07 | 15,331 | +0.13(+0.31%) |
Aug 07, 2023 | 42.98 | 42.98 | 42.89 | 42.94 | 29,961 | -0.07(-0.17%) |
Aug 04, 2023 | 42.78 | 43.05 | 42.78 | 43.01 | 19,835 | +0.38(+0.88%) |
Aug 03, 2023 | 42.62 | 42.68 | 42.56 | 42.63 | 38,682 | -0.31(-0.73%) |
Aug 02, 2023 | 42.92 | 42.98 | 42.83 | 42.95 | 32,597 | -0.20(-0.47%) |
Aug 01, 2023 | 43.32 | 43.34 | 43.14 | 43.15 | 21,793 | -0.34(-0.78%) |
Jul 31, 2023 | 43.44 | 43.57 | 43.44 | 43.49 | 29,401 | +0.09(+0.22%) |
Jul 28, 2023 | 43.31 | 43.41 | 43.31 | 43.40 | 109,165 | +0.23(+0.52%) |
Jul 27, 2023 | 43.53 | 43.54 | 43.16 | 43.17 | 82,502 | -0.43(-0.98%) |
Jul 26, 2023 | 43.55 | 43.62 | 43.44 | 43.60 | 36,887 | +0.18(+0.41%) |
Jul 25, 2023 | 43.44 | 43.47 | 43.41 | 43.42 | 57,259 | -0.08(-0.18%) |
Jul 24, 2023 | 43.61 | 43.62 | 43.49 | 43.50 | 29,472 | -0.08(-0.19%) |
Jul 21, 2023 | 43.56 | 43.59 | 43.51 | 43.58 | 33,902 | +0.12(+0.27%) |
Jul 20, 2023 | 43.55 | 43.55 | 43.40 | 43.46 | 132,802 | -0.23(-0.54%) |
Jul 19, 2023 | 43.65 | 43.70 | 43.58 | 43.70 | 29,379 | +0.18(+0.41%) |
Jul 18, 2023 | 43.54 | 43.58 | 43.52 | 43.52 | 13,831 | +0.10(+0.24%) |
Jul 17, 2023 | 43.35 | 43.42 | 43.35 | 43.42 | 24,702 | +0.02(+0.06%) |
Jul 14, 2023 | 43.61 | 43.61 | 43.39 | 43.39 | 134,158 | -0.22(-0.51%) |
Jul 13, 2023 | 43.60 | 43.65 | 43.55 | 43.62 | 14,699 | +0.21(+0.49%) |
Jul 12, 2023 | 43.39 | 43.41 | 43.34 | 43.40 | 36,451 | +0.35(+0.81%) |
Jul 11, 2023 | 42.96 | 43.07 | 42.95 | 43.05 | 30,893 | +0.14(+0.32%) |
Jul 10, 2023 | 42.76 | 42.94 | 42.76 | 42.92 | 35,480 | +0.16(+0.39%) |
Jul 07, 2023 | 42.74 | 42.83 | 42.74 | 42.75 | 33,696 | -0.02(-0.06%) |
Jul 06, 2023 | 42.91 | 42.91 | 42.66 | 42.78 | 37,140 | -0.32(-0.74%) |
Jul 05, 2023 | 43.28 | 43.31 | 43.06 | 43.09 | 45,830 | -0.28(-0.66%) |