Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.37 | 42.38 | 41.99 | 42.10 | 90,735 | -0.17(-0.40%) |
Sep 28, 2023 | 42.15 | 42.30 | 41.95 | 42.27 | 194,823 | +0.00(+0.00%) |
Sep 27, 2023 | 42.21 | 42.38 | 41.97 | 42.27 | 98,028 | +0.44(+1.06%) |
Sep 26, 2023 | 42.20 | 42.25 | 41.79 | 41.82 | 83,595 | -0.41(-0.96%) |
Sep 25, 2023 | 42.01 | 42.41 | 42.16 | 42.23 | 107,882 | +0.15(+0.36%) |
Sep 22, 2023 | 42.33 | 42.66 | 41.80 | 42.08 | 65,888 | -0.09(-0.22%) |
Sep 21, 2023 | 42.47 | 42.52 | 41.95 | 42.17 | 100,454 | -0.29(-0.69%) |
Sep 20, 2023 | 42.16 | 42.81 | 42.11 | 42.46 | 142,034 | +0.18(+0.42%) |
Sep 19, 2023 | 42.04 | 42.33 | 41.89 | 42.29 | 67,671 | +0.29(+0.70%) |
Sep 18, 2023 | 41.72 | 42.01 | 41.54 | 41.99 | 137,144 | +0.24(+0.57%) |
Sep 15, 2023 | 41.78 | 42.00 | 41.73 | 41.76 | 60,419 | -0.22(-0.52%) |
Sep 14, 2023 | 41.85 | 41.99 | 41.81 | 41.97 | 61,742 | +0.23(+0.54%) |
Sep 13, 2023 | 41.78 | 41.78 | 41.46 | 41.75 | 81,915 | -0.04(-0.09%) |
Sep 12, 2023 | 41.44 | 41.84 | 41.44 | 41.78 | 52,691 | +0.51(+1.24%) |
Sep 11, 2023 | 41.57 | 41.76 | 41.25 | 41.28 | 53,905 | -0.19(-0.46%) |
Sep 08, 2023 | 41.36 | 41.57 | 41.31 | 41.46 | 41,936 | +0.10(+0.25%) |
Sep 07, 2023 | 41.17 | 41.46 | 41.12 | 41.36 | 105,051 | +0.22(+0.53%) |
Sep 06, 2023 | 41.85 | 41.87 | 41.07 | 41.14 | 39,550 | -0.66(-1.58%) |
Sep 05, 2023 | 41.82 | 42.03 | 41.76 | 41.80 | 48,385 | +0.09(+0.20%) |
Sep 01, 2023 | 41.30 | 41.74 | 41.30 | 41.72 | 66,950 | +0.44(+1.07%) |
Aug 31, 2023 | 41.40 | 41.40 | 41.17 | 41.28 | 80,122 | -0.12(-0.30%) |
Aug 30, 2023 | 41.36 | 41.48 | 41.27 | 41.40 | 148,296 | +0.10(+0.25%) |
Aug 29, 2023 | 41.27 | 41.37 | 41.04 | 41.29 | 67,093 | +0.05(+0.11%) |
Aug 28, 2023 | 41.03 | 41.32 | 41.03 | 41.25 | 59,552 | +0.22(+0.53%) |
Aug 25, 2023 | 40.94 | 41.12 | 40.77 | 41.03 | 63,076 | +0.18(+0.44%) |
Aug 24, 2023 | 40.79 | 41.05 | 40.77 | 40.85 | 57,711 | +0.06(+0.14%) |
Aug 23, 2023 | 40.84 | 40.86 | 40.50 | 40.79 | 116,495 | -0.16(-0.39%) |
Aug 22, 2023 | 41.05 | 41.10 | 40.79 | 40.95 | 144,584 | +0.01(+0.02%) |
Aug 21, 2023 | 41.02 | 41.17 | 40.77 | 40.94 | 123,739 | -0.08(-0.18%) |
Aug 18, 2023 | 40.50 | 41.02 | 40.50 | 41.02 | 73,901 | +0.38(+0.93%) |
Aug 17, 2023 | 40.61 | 40.81 | 40.57 | 40.64 | 128,492 | +0.11(+0.28%) |
Aug 16, 2023 | 40.41 | 40.62 | 40.30 | 40.53 | 169,392 | +0.11(+0.28%) |
Aug 15, 2023 | 40.66 | 40.80 | 40.34 | 40.42 | 116,145 | -0.25(-0.60%) |
Aug 14, 2023 | 40.80 | 40.83 | 40.52 | 40.66 | 59,961 | -0.16(-0.39%) |
Aug 11, 2023 | 40.40 | 40.88 | 40.40 | 40.82 | 124,005 | +0.26(+0.65%) |
Aug 10, 2023 | 40.54 | 40.78 | 40.33 | 40.56 | 75,590 | +0.10(+0.26%) |
Aug 09, 2023 | 40.54 | 40.82 | 40.42 | 40.45 | 75,878 | -0.21(-0.51%) |
Aug 08, 2023 | 40.27 | 40.66 | 40.12 | 40.66 | 64,244 | +0.16(+0.40%) |
Aug 07, 2023 | 40.64 | 40.64 | 40.32 | 40.50 | 76,261 | +0.02(+0.05%) |
Aug 04, 2023 | 40.68 | 40.92 | 40.45 | 40.48 | 63,627 | -0.13(-0.32%) |
Aug 03, 2023 | 40.89 | 40.89 | 40.37 | 40.61 | 89,927 | -0.27(-0.66%) |
Aug 02, 2023 | 41.04 | 41.04 | 40.65 | 40.88 | 67,006 | -0.40(-0.96%) |
Aug 01, 2023 | 41.10 | 41.28 | 40.80 | 41.28 | 112,858 | +0.03(+0.07%) |
Jul 31, 2023 | 41.05 | 41.38 | 41.05 | 41.25 | 69,771 | +0.19(+0.45%) |
Jul 28, 2023 | 40.98 | 41.10 | 40.76 | 41.07 | 86,857 | +0.29(+0.70%) |
Jul 27, 2023 | 41.06 | 41.06 | 40.76 | 40.78 | 113,575 | -0.15(-0.36%) |
Jul 26, 2023 | 41.02 | 41.13 | 40.81 | 40.93 | 122,847 | +0.03(+0.07%) |
Jul 25, 2023 | 41.24 | 41.24 | 40.90 | 40.90 | 89,954 | -0.23(-0.56%) |
Jul 24, 2023 | 40.65 | 41.22 | 40.65 | 41.13 | 85,063 | +0.53(+1.30%) |
Jul 21, 2023 | 40.67 | 40.87 | 40.59 | 40.60 | 75,689 | -0.06(-0.16%) |
Jul 20, 2023 | 40.63 | 40.77 | 40.56 | 40.67 | 167,936 | +0.09(+0.23%) |
Jul 19, 2023 | 40.45 | 40.74 | 40.45 | 40.57 | 93,959 | +0.10(+0.25%) |
Jul 18, 2023 | 40.32 | 40.68 | 40.32 | 40.47 | 76,994 | +0.19(+0.46%) |
Jul 17, 2023 | 40.26 | 40.38 | 40.06 | 40.29 | 71,617 | +0.18(+0.44%) |
Jul 14, 2023 | 40.56 | 40.56 | 40.09 | 40.11 | 158,830 | -0.40(-0.98%) |
Jul 13, 2023 | 40.41 | 40.71 | 40.33 | 40.51 | 77,418 | +0.18(+0.44%) |
Jul 12, 2023 | 40.25 | 40.46 | 40.21 | 40.33 | 68,155 | +0.18(+0.44%) |
Jul 11, 2023 | 40.06 | 40.32 | 40.01 | 40.16 | 151,458 | +0.11(+0.28%) |
Jul 10, 2023 | 39.88 | 40.09 | 39.68 | 40.05 | 99,440 | +0.23(+0.58%) |
Jul 07, 2023 | 39.59 | 40.00 | 39.54 | 39.82 | 123,218 | +0.25(+0.63%) |
Jul 06, 2023 | 39.58 | 39.62 | 39.28 | 39.57 | 304,840 | -0.27(-0.67%) |
Jul 05, 2023 | 40.07 | 40.12 | 39.59 | 39.83 | 99,189 | -0.05(-0.14%) |