Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.25 | 40.34 | 39.80 | 39.96 | 189,124 | -0.06(-0.15%) |
Sep 28, 2023 | 39.72 | 40.19 | 39.70 | 40.02 | 244,836 | +0.25(+0.63%) |
Sep 27, 2023 | 40.00 | 40.00 | 39.46 | 39.77 | 227,344 | -0.03(-0.08%) |
Sep 26, 2023 | 40.09 | 40.13 | 39.72 | 39.80 | 192,390 | -0.55(-1.36%) |
Sep 25, 2023 | 40.13 | 40.40 | 40.18 | 40.35 | 104,337 | +0.16(+0.40%) |
Sep 22, 2023 | 40.37 | 40.56 | 40.19 | 40.19 | 153,159 | -0.12(-0.30%) |
Sep 21, 2023 | 40.67 | 40.73 | 40.30 | 40.31 | 112,169 | -0.66(-1.61%) |
Sep 20, 2023 | 41.44 | 41.52 | 40.95 | 40.97 | 94,663 | -0.38(-0.92%) |
Sep 19, 2023 | 41.40 | 41.42 | 41.10 | 41.35 | 109,919 | -0.09(-0.22%) |
Sep 18, 2023 | 41.43 | 41.57 | 41.33 | 41.44 | 90,029 | +0.04(+0.10%) |
Sep 15, 2023 | 41.78 | 41.81 | 41.38 | 41.40 | 170,830 | -0.55(-1.31%) |
Sep 14, 2023 | 41.75 | 42.00 | 41.70 | 41.95 | 84,690 | +0.38(+0.91%) |
Sep 13, 2023 | 41.50 | 41.67 | 41.38 | 41.57 | 263,918 | +0.03(+0.07%) |
Sep 12, 2023 | 41.65 | 41.76 | 41.47 | 41.54 | 93,828 | -0.20(-0.48%) |
Sep 11, 2023 | 41.65 | 41.78 | 41.58 | 41.74 | 212,661 | +0.25(+0.60%) |
Sep 08, 2023 | 41.39 | 41.62 | 41.38 | 41.49 | 132,183 | +0.10(+0.24%) |
Sep 07, 2023 | 41.29 | 41.50 | 41.22 | 41.39 | 107,839 | -0.15(-0.36%) |
Sep 06, 2023 | 41.70 | 41.84 | 41.34 | 41.54 | 86,786 | -0.29(-0.69%) |
Sep 05, 2023 | 41.97 | 42.00 | 41.81 | 41.83 | 79,373 | -0.16(-0.38%) |
Sep 01, 2023 | 42.20 | 42.23 | 41.87 | 41.99 | 249,622 | +0.10(+0.24%) |
Aug 31, 2023 | 42.05 | 42.17 | 41.89 | 41.89 | 119,696 | -0.13(-0.31%) |
Aug 30, 2023 | 41.89 | 42.07 | 41.82 | 42.02 | 126,340 | +0.18(+0.43%) |
Aug 29, 2023 | 41.17 | 41.87 | 41.17 | 41.84 | 141,550 | +0.59(+1.43%) |
Aug 28, 2023 | 41.13 | 41.28 | 41.05 | 41.25 | 101,239 | +0.27(+0.66%) |
Aug 25, 2023 | 40.89 | 41.09 | 40.51 | 40.98 | 96,711 | +0.27(+0.66%) |
Aug 24, 2023 | 41.38 | 41.45 | 40.71 | 40.71 | 104,149 | -0.51(-1.24%) |
Aug 23, 2023 | 40.90 | 41.32 | 40.85 | 41.22 | 101,756 | +0.40(+0.98%) |
Aug 22, 2023 | 41.11 | 41.11 | 40.75 | 40.82 | 122,632 | +0.02(+0.05%) |
Aug 21, 2023 | 40.77 | 40.98 | 40.56 | 40.80 | 167,915 | +0.18(+0.44%) |
Aug 18, 2023 | 40.37 | 40.76 | 40.37 | 40.62 | 309,941 | -0.03(-0.07%) |
Aug 17, 2023 | 41.01 | 41.11 | 40.60 | 40.65 | 154,667 | -0.28(-0.68%) |
Aug 16, 2023 | 41.17 | 41.34 | 40.93 | 40.93 | 103,800 | -0.29(-0.70%) |
Aug 15, 2023 | 41.60 | 41.63 | 41.21 | 41.22 | 119,397 | -0.48(-1.15%) |
Aug 14, 2023 | 41.42 | 41.72 | 41.37 | 41.70 | 75,089 | +0.23(+0.55%) |
Aug 11, 2023 | 41.41 | 41.59 | 41.31 | 41.47 | 165,694 | -0.07(-0.17%) |
Aug 10, 2023 | 41.63 | 42.03 | 41.43 | 41.54 | 137,507 | +0.05(+0.12%) |
Aug 09, 2023 | 41.81 | 41.82 | 41.45 | 41.49 | 130,094 | -0.33(-0.79%) |
Aug 08, 2023 | 41.74 | 41.83 | 41.48 | 41.82 | 192,553 | -0.18(-0.43%) |
Aug 07, 2023 | 41.78 | 42.00 | 41.74 | 42.00 | 147,012 | +0.36(+0.86%) |
Aug 04, 2023 | 42.00 | 42.19 | 41.57 | 41.64 | 316,487 | -0.19(-0.45%) |
Aug 03, 2023 | 41.78 | 41.97 | 41.63 | 41.83 | 134,326 | -0.08(-0.19%) |
Aug 02, 2023 | 42.33 | 42.33 | 41.87 | 41.91 | 92,385 | -0.59(-1.39%) |
Aug 01, 2023 | 42.55 | 42.60 | 42.42 | 42.50 | 252,117 | -0.13(-0.30%) |
Jul 31, 2023 | 42.57 | 42.76 | 42.50 | 42.63 | 265,260 | +0.05(+0.12%) |
Jul 28, 2023 | 42.46 | 42.63 | 42.39 | 42.58 | 71,839 | +0.42(+1.00%) |
Jul 27, 2023 | 42.71 | 42.79 | 42.08 | 42.16 | 158,665 | -0.24(-0.57%) |
Jul 26, 2023 | 42.36 | 42.54 | 42.24 | 42.40 | 149,280 | +0.01(+0.02%) |
Jul 25, 2023 | 42.25 | 42.55 | 42.25 | 42.39 | 154,986 | +0.10(+0.24%) |
Jul 24, 2023 | 42.19 | 42.40 | 42.15 | 42.29 | 133,145 | +0.17(+0.40%) |
Jul 21, 2023 | 42.26 | 42.31 | 42.12 | 42.12 | 107,845 | +0.01(+0.02%) |
Jul 20, 2023 | 42.26 | 42.39 | 42.06 | 42.11 | 100,570 | -0.27(-0.64%) |
Jul 19, 2023 | 42.42 | 42.51 | 42.33 | 42.38 | 107,607 | +0.09(+0.21%) |
Jul 18, 2023 | 42.01 | 42.39 | 41.96 | 42.29 | 140,561 | +0.27(+0.64%) |
Jul 17, 2023 | 41.82 | 42.09 | 41.82 | 42.02 | 91,907 | +0.12(+0.29%) |
Jul 14, 2023 | 41.98 | 42.06 | 41.79 | 41.90 | 416,158 | +0.01(+0.02%) |
Jul 13, 2023 | 41.69 | 41.95 | 41.69 | 41.89 | 142,176 | +0.36(+0.87%) |
Jul 12, 2023 | 41.53 | 41.69 | 41.44 | 41.53 | 186,450 | +0.29(+0.70%) |
Jul 11, 2023 | 40.99 | 41.26 | 40.97 | 41.24 | 98,684 | +0.30(+0.73%) |
Jul 10, 2023 | 40.79 | 40.98 | 40.76 | 40.94 | 74,002 | +0.10(+0.24%) |
Jul 07, 2023 | 40.81 | 41.26 | 40.81 | 40.84 | 132,831 | -0.10(-0.24%) |
Jul 06, 2023 | 40.99 | 41.01 | 40.71 | 40.94 | 150,057 | -0.38(-0.92%) |
Jul 05, 2023 | 41.22 | 41.37 | 41.22 | 41.32 | 146,933 | -0.01(-0.02%) |