Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.91 | 41.04 | 40.48 | 40.87 | 1,166,202 | +0.15(+0.37%) |
Sep 28, 2023 | 40.27 | 41.06 | 40.18 | 40.73 | 871,636 | +0.45(+1.11%) |
Sep 27, 2023 | 40.33 | 40.50 | 40.00 | 40.28 | 986,267 | +0.15(+0.37%) |
Sep 26, 2023 | 40.50 | 41.08 | 40.12 | 40.13 | 851,185 | -0.72(-1.77%) |
Sep 25, 2023 | 40.95 | 41.04 | 40.76 | 40.85 | 741,099 | -0.18(-0.44%) |
Sep 22, 2023 | 41.76 | 41.79 | 40.95 | 41.03 | 798,050 | -0.66(-1.59%) |
Sep 21, 2023 | 41.17 | 41.96 | 41.09 | 41.70 | 1,169,404 | +0.49(+1.18%) |
Sep 20, 2023 | 42.02 | 42.13 | 41.09 | 41.21 | 997,868 | -0.75(-1.80%) |
Sep 19, 2023 | 41.84 | 42.21 | 41.68 | 41.97 | 819,631 | +0.02(+0.05%) |
Sep 18, 2023 | 42.06 | 42.31 | 41.79 | 41.95 | 1,173,049 | -0.17(-0.40%) |
Sep 15, 2023 | 42.98 | 43.09 | 41.79 | 42.11 | 2,439,981 | -0.85(-1.99%) |
Sep 14, 2023 | 43.16 | 43.23 | 42.39 | 42.97 | 1,115,282 | -0.04(-0.09%) |
Sep 13, 2023 | 43.54 | 43.64 | 42.97 | 43.01 | 619,489 | -0.61(-1.39%) |
Sep 12, 2023 | 43.76 | 44.20 | 43.49 | 43.61 | 580,816 | -0.30(-0.68%) |
Sep 11, 2023 | 43.94 | 44.63 | 43.87 | 43.91 | 619,492 | +0.02(+0.05%) |
Sep 08, 2023 | 44.28 | 44.53 | 43.84 | 43.89 | 794,646 | -0.37(-0.83%) |
Sep 07, 2023 | 44.33 | 44.47 | 43.98 | 44.26 | 849,977 | -0.07(-0.16%) |
Sep 06, 2023 | 43.62 | 44.40 | 43.52 | 44.33 | 908,846 | +0.84(+1.94%) |
Sep 05, 2023 | 43.60 | 43.77 | 42.89 | 43.48 | 966,023 | -0.46(-1.04%) |
Sep 01, 2023 | 44.06 | 44.45 | 43.66 | 43.94 | 908,385 | +0.02(+0.05%) |
Aug 31, 2023 | 43.58 | 44.02 | 43.44 | 43.92 | 1,083,293 | +0.37(+0.84%) |
Aug 30, 2023 | 42.80 | 43.58 | 42.73 | 43.55 | 1,116,468 | +0.79(+1.86%) |
Aug 29, 2023 | 42.43 | 42.85 | 42.36 | 42.76 | 868,661 | +0.40(+0.94%) |
Aug 28, 2023 | 42.27 | 42.68 | 42.15 | 42.36 | 774,102 | +0.10(+0.23%) |
Aug 25, 2023 | 42.39 | 42.39 | 41.64 | 42.26 | 905,964 | +0.12(+0.28%) |
Aug 24, 2023 | 42.56 | 42.97 | 42.06 | 42.14 | 587,668 | -0.45(-1.05%) |
Aug 23, 2023 | 42.18 | 42.77 | 42.03 | 42.59 | 679,848 | +0.48(+1.13%) |
Aug 22, 2023 | 42.16 | 42.48 | 41.98 | 42.11 | 1,262,775 | -0.07(-0.16%) |
Aug 21, 2023 | 42.66 | 42.79 | 41.82 | 42.18 | 1,178,723 | -0.54(-1.25%) |
Aug 18, 2023 | 41.49 | 42.74 | 41.42 | 42.72 | 1,752,466 | +1.04(+2.50%) |
Aug 17, 2023 | 42.41 | 42.66 | 41.68 | 41.68 | 1,288,058 | -0.57(-1.34%) |
Aug 16, 2023 | 42.52 | 43.11 | 42.19 | 42.24 | 4,309,561 | -0.38(-0.88%) |
Aug 15, 2023 | 43.19 | 43.39 | 42.17 | 42.62 | 1,840,644 | -1.04(-2.39%) |
Aug 14, 2023 | 43.94 | 44.12 | 43.39 | 43.66 | 1,660,300 | -0.34(-0.77%) |
Aug 11, 2023 | 43.63 | 44.01 | 43.40 | 44.00 | 1,559,141 | +0.22(+0.50%) |
Aug 10, 2023 | 43.79 | 44.21 | 43.27 | 43.78 | 1,855,370 | +0.24(+0.55%) |
Aug 09, 2023 | 43.85 | 44.94 | 43.21 | 43.54 | 2,675,006 | -0.40(-0.90%) |
Aug 08, 2023 | 42.48 | 44.19 | 42.41 | 43.94 | 3,067,918 | +3.44(+8.50%) |
Aug 07, 2023 | 40.08 | 40.90 | 40.08 | 40.50 | 1,350,422 | +0.53(+1.32%) |
Aug 04, 2023 | 39.83 | 40.61 | 39.58 | 39.97 | 1,116,585 | +0.23(+0.57%) |
Aug 03, 2023 | 40.04 | 40.18 | 39.52 | 39.74 | 968,719 | -0.50(-1.23%) |
Aug 02, 2023 | 39.93 | 40.46 | 39.76 | 40.24 | 710,965 | +0.12(+0.30%) |
Aug 01, 2023 | 40.12 | 40.33 | 39.71 | 40.12 | 853,731 | -0.32(-0.79%) |
Jul 31, 2023 | 40.08 | 40.61 | 40.01 | 40.44 | 897,803 | +0.54(+1.34%) |
Jul 28, 2023 | 39.96 | 40.19 | 39.72 | 39.90 | 587,875 | +0.30(+0.75%) |
Jul 27, 2023 | 40.72 | 40.84 | 39.49 | 39.60 | 776,531 | -0.83(-2.06%) |
Jul 26, 2023 | 39.92 | 40.52 | 39.63 | 40.44 | 837,089 | +0.35(+0.87%) |
Jul 25, 2023 | 39.69 | 40.20 | 39.57 | 40.09 | 778,472 | +0.33(+0.82%) |
Jul 24, 2023 | 40.34 | 40.42 | 39.57 | 39.76 | 748,631 | -0.60(-1.48%) |
Jul 21, 2023 | 41.60 | 41.60 | 40.22 | 40.36 | 943,636 | -1.23(-2.96%) |
Jul 20, 2023 | 41.47 | 41.61 | 41.25 | 41.59 | 594,280 | +0.05(+0.12%) |
Jul 19, 2023 | 42.41 | 42.53 | 41.14 | 41.54 | 1,426,949 | -0.75(-1.78%) |
Jul 18, 2023 | 41.09 | 42.35 | 41.07 | 42.29 | 1,030,310 | +1.12(+2.72%) |
Jul 17, 2023 | 41.17 | 41.25 | 40.94 | 41.17 | 769,431 | +0.00(+0.00%) |
Jul 14, 2023 | 41.43 | 41.49 | 40.96 | 41.17 | 927,329 | -0.32(-0.77%) |
Jul 13, 2023 | 41.69 | 41.69 | 41.14 | 41.49 | 913,858 | -0.17(-0.40%) |
Jul 12, 2023 | 41.73 | 41.83 | 41.34 | 41.66 | 1,307,543 | +0.46(+1.11%) |
Jul 11, 2023 | 40.42 | 41.50 | 40.40 | 41.20 | 692,019 | +0.89(+2.22%) |
Jul 10, 2023 | 39.41 | 40.32 | 39.41 | 40.31 | 764,637 | +0.79(+2.01%) |
Jul 07, 2023 | 39.15 | 39.85 | 39.15 | 39.51 | 780,201 | +0.22(+0.55%) |
Jul 06, 2023 | 38.98 | 39.40 | 38.96 | 39.30 | 793,858 | +0.01(+0.03%) |
Jul 05, 2023 | 39.23 | 39.42 | 39.01 | 39.29 | 616,605 | -0.10(-0.25%) |