Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.48 | 39.60 | 39.02 | 39.06 | 21,644 | -0.08(-0.20%) |
Sep 28, 2023 | 38.75 | 39.29 | 38.68 | 39.14 | 37,479 | +0.37(+0.95%) |
Sep 27, 2023 | 39.01 | 39.02 | 38.42 | 38.77 | 32,589 | -0.03(-0.08%) |
Sep 26, 2023 | 39.03 | 39.23 | 38.76 | 38.80 | 22,768 | -0.56(-1.42%) |
Sep 25, 2023 | 39.10 | 39.38 | 39.22 | 39.36 | 41,314 | +0.04(+0.10%) |
Sep 22, 2023 | 39.64 | 39.72 | 39.31 | 39.32 | 26,743 | -0.10(-0.25%) |
Sep 21, 2023 | 39.86 | 39.86 | 39.42 | 39.42 | 64,239 | -0.92(-2.28%) |
Sep 20, 2023 | 40.93 | 41.01 | 40.29 | 40.33 | 37,674 | -0.46(-1.13%) |
Sep 19, 2023 | 40.99 | 40.99 | 40.51 | 40.79 | 22,798 | -0.27(-0.66%) |
Sep 18, 2023 | 41.27 | 41.28 | 40.97 | 41.06 | 28,116 | -0.33(-0.80%) |
Sep 15, 2023 | 41.40 | 41.73 | 41.29 | 41.39 | 41,736 | -0.11(-0.26%) |
Sep 14, 2023 | 41.48 | 41.52 | 41.19 | 41.50 | 73,234 | +0.21(+0.51%) |
Sep 13, 2023 | 41.40 | 41.55 | 41.11 | 41.29 | 29,893 | -0.13(-0.31%) |
Sep 12, 2023 | 41.24 | 41.69 | 41.24 | 41.42 | 15,954 | -0.01(-0.02%) |
Sep 11, 2023 | 41.42 | 41.63 | 41.23 | 41.43 | 52,162 | +0.29(+0.70%) |
Sep 08, 2023 | 41.42 | 41.42 | 41.09 | 41.14 | 21,099 | -0.25(-0.60%) |
Sep 07, 2023 | 41.36 | 41.42 | 41.22 | 41.39 | 20,188 | -0.29(-0.70%) |
Sep 06, 2023 | 41.79 | 42.05 | 41.59 | 41.68 | 16,686 | -0.18(-0.43%) |
Sep 05, 2023 | 42.00 | 42.07 | 41.85 | 41.86 | 29,775 | -0.44(-1.04%) |
Sep 01, 2023 | 42.09 | 42.35 | 42.05 | 42.30 | 22,956 | +0.41(+0.98%) |
Aug 31, 2023 | 41.98 | 42.08 | 41.75 | 41.89 | 32,798 | -0.14(-0.33%) |
Aug 30, 2023 | 41.64 | 42.05 | 41.64 | 42.03 | 34,186 | +0.31(+0.75%) |
Aug 29, 2023 | 41.13 | 41.76 | 41.13 | 41.72 | 105,053 | +0.57(+1.40%) |
Aug 28, 2023 | 40.99 | 41.24 | 40.91 | 41.14 | 20,778 | +0.32(+0.78%) |
Aug 25, 2023 | 40.49 | 40.93 | 40.26 | 40.82 | 43,740 | +0.46(+1.14%) |
Aug 24, 2023 | 40.80 | 40.95 | 40.36 | 40.36 | 20,908 | -0.45(-1.10%) |
Aug 23, 2023 | 40.55 | 40.89 | 40.55 | 40.81 | 22,226 | +0.33(+0.81%) |
Aug 22, 2023 | 40.68 | 40.68 | 40.45 | 40.48 | 15,929 | -0.07(-0.17%) |
Aug 21, 2023 | 40.70 | 40.72 | 40.16 | 40.55 | 17,788 | -0.17(-0.42%) |
Aug 18, 2023 | 40.38 | 40.82 | 40.38 | 40.72 | 20,596 | +0.16(+0.39%) |
Aug 17, 2023 | 41.39 | 41.39 | 40.56 | 40.56 | 41,356 | -1.19(-2.85%) |
Aug 16, 2023 | 41.74 | 42.30 | 41.71 | 41.75 | 73,074 | -0.09(-0.21%) |
Aug 15, 2023 | 42.10 | 42.15 | 41.64 | 41.84 | 45,661 | -0.62(-1.46%) |
Aug 14, 2023 | 42.48 | 42.54 | 42.21 | 42.46 | 31,663 | -0.19(-0.44%) |
Aug 11, 2023 | 42.59 | 42.88 | 42.59 | 42.65 | 39,649 | -0.19(-0.44%) |
Aug 10, 2023 | 43.12 | 43.50 | 42.77 | 42.84 | 17,592 | -0.02(-0.05%) |
Aug 09, 2023 | 43.14 | 43.21 | 42.82 | 42.86 | 25,702 | -0.23(-0.53%) |
Aug 08, 2023 | 42.96 | 43.11 | 42.70 | 43.09 | 24,906 | -0.36(-0.83%) |
Aug 07, 2023 | 43.41 | 43.48 | 43.28 | 43.45 | 17,595 | +0.23(+0.53%) |
Aug 04, 2023 | 43.59 | 43.77 | 43.15 | 43.22 | 28,500 | -0.41(-0.94%) |
Aug 03, 2023 | 43.50 | 43.80 | 43.37 | 43.63 | 24,381 | -0.22(-0.50%) |
Aug 02, 2023 | 44.69 | 44.69 | 43.75 | 43.85 | 29,667 | -1.51(-3.33%) |
Aug 01, 2023 | 45.16 | 45.37 | 44.81 | 45.36 | 145,990 | +0.21(+0.46%) |
Jul 31, 2023 | 44.70 | 45.20 | 44.70 | 45.15 | 24,041 | +0.65(+1.46%) |
Jul 28, 2023 | 44.46 | 44.66 | 44.34 | 44.50 | 13,824 | +0.56(+1.27%) |
Jul 27, 2023 | 45.13 | 45.26 | 43.84 | 43.94 | 20,621 | -0.71(-1.59%) |
Jul 26, 2023 | 44.51 | 44.81 | 44.34 | 44.65 | 25,933 | -0.24(-0.53%) |
Jul 25, 2023 | 44.94 | 45.05 | 44.82 | 44.89 | 19,507 | -0.13(-0.29%) |
Jul 24, 2023 | 44.71 | 45.07 | 44.69 | 45.02 | 23,180 | +0.31(+0.69%) |
Jul 21, 2023 | 44.75 | 44.88 | 44.30 | 44.71 | 48,764 | +0.06(+0.13%) |
Jul 20, 2023 | 44.79 | 44.85 | 44.51 | 44.65 | 27,268 | -0.60(-1.32%) |
Jul 19, 2023 | 45.37 | 45.60 | 45.12 | 45.25 | 31,021 | -0.03(-0.07%) |
Jul 18, 2023 | 44.85 | 45.31 | 44.85 | 45.28 | 23,305 | +0.43(+0.96%) |
Jul 17, 2023 | 44.44 | 44.95 | 44.43 | 44.85 | 41,546 | +0.29(+0.65%) |
Jul 14, 2023 | 44.93 | 44.96 | 44.46 | 44.56 | 33,729 | -0.37(-0.82%) |
Jul 13, 2023 | 44.21 | 45.04 | 44.21 | 44.93 | 44,071 | +0.98(+2.23%) |
Jul 12, 2023 | 44.14 | 44.24 | 43.91 | 43.95 | 33,670 | +0.32(+0.73%) |
Jul 11, 2023 | 43.03 | 43.63 | 43.03 | 43.63 | 21,314 | +0.73(+1.71%) |
Jul 10, 2023 | 42.28 | 42.91 | 42.28 | 42.90 | 33,638 | +0.57(+1.36%) |
Jul 07, 2023 | 41.95 | 42.65 | 41.95 | 42.32 | 20,922 | +0.34(+0.81%) |
Jul 06, 2023 | 42.34 | 42.34 | 41.58 | 41.98 | 29,103 | -0.86(-2.01%) |
Jul 05, 2023 | 42.75 | 42.98 | 42.55 | 42.84 | 38,867 | -0.17(-0.40%) |