Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.91 | 40.98 | 40.44 | 40.54 | 141,939 | -0.13(-0.32%) |
Sep 28, 2023 | 40.31 | 40.79 | 40.31 | 40.67 | 247,039 | +0.40(+0.98%) |
Sep 27, 2023 | 40.35 | 40.47 | 40.02 | 40.27 | 268,063 | +0.18(+0.44%) |
Sep 26, 2023 | 40.49 | 40.67 | 40.09 | 40.09 | 267,615 | -0.63(-1.56%) |
Sep 25, 2023 | 40.37 | 40.75 | 40.64 | 40.73 | 142,236 | +0.24(+0.60%) |
Sep 22, 2023 | 40.71 | 40.86 | 40.48 | 40.48 | 86,392 | -0.13(-0.32%) |
Sep 21, 2023 | 41.05 | 41.05 | 40.61 | 40.61 | 126,409 | -0.62(-1.51%) |
Sep 20, 2023 | 41.57 | 41.80 | 41.21 | 41.23 | 103,471 | -0.20(-0.48%) |
Sep 19, 2023 | 41.58 | 41.74 | 41.32 | 41.43 | 134,626 | -0.10(-0.24%) |
Sep 18, 2023 | 41.64 | 41.69 | 41.45 | 41.53 | 101,053 | -0.10(-0.24%) |
Sep 15, 2023 | 41.76 | 41.85 | 41.54 | 41.63 | 152,154 | -0.28(-0.66%) |
Sep 14, 2023 | 41.73 | 41.94 | 41.69 | 41.90 | 178,275 | +0.57(+1.38%) |
Sep 13, 2023 | 41.72 | 41.72 | 41.18 | 41.33 | 126,585 | -0.27(-0.64%) |
Sep 12, 2023 | 41.48 | 41.80 | 41.48 | 41.60 | 331,117 | +0.08(+0.19%) |
Sep 11, 2023 | 41.78 | 41.89 | 41.46 | 41.52 | 92,137 | -0.04(-0.10%) |
Sep 08, 2023 | 41.48 | 41.66 | 41.33 | 41.56 | 88,880 | +0.16(+0.38%) |
Sep 07, 2023 | 41.52 | 41.58 | 41.27 | 41.40 | 102,938 | -0.24(-0.57%) |
Sep 06, 2023 | 41.84 | 42.02 | 41.50 | 41.64 | 129,634 | -0.24(-0.57%) |
Sep 05, 2023 | 42.53 | 42.53 | 41.85 | 41.87 | 93,470 | -0.76(-1.78%) |
Sep 01, 2023 | 42.55 | 42.78 | 42.55 | 42.63 | 83,001 | +0.31(+0.72%) |
Aug 31, 2023 | 42.46 | 42.55 | 42.30 | 42.33 | 110,674 | -0.04(-0.09%) |
Aug 30, 2023 | 42.27 | 42.48 | 42.16 | 42.37 | 158,005 | +0.17(+0.40%) |
Aug 29, 2023 | 41.78 | 42.23 | 41.66 | 42.20 | 229,286 | +0.41(+0.98%) |
Aug 28, 2023 | 41.61 | 41.99 | 41.61 | 41.79 | 94,766 | +0.33(+0.80%) |
Aug 25, 2023 | 41.47 | 41.64 | 41.11 | 41.46 | 83,132 | +0.16(+0.39%) |
Aug 24, 2023 | 41.43 | 41.91 | 41.30 | 41.30 | 153,042 | -0.24(-0.57%) |
Aug 23, 2023 | 41.27 | 41.58 | 41.17 | 41.53 | 137,580 | +0.31(+0.76%) |
Aug 22, 2023 | 41.55 | 41.68 | 41.21 | 41.22 | 91,773 | -0.29(-0.69%) |
Aug 21, 2023 | 41.69 | 41.73 | 41.27 | 41.50 | 99,372 | -0.15(-0.35%) |
Aug 18, 2023 | 41.30 | 41.70 | 41.21 | 41.65 | 105,172 | +0.14(+0.33%) |
Aug 17, 2023 | 41.94 | 42.04 | 41.48 | 41.51 | 146,527 | -0.24(-0.57%) |
Aug 16, 2023 | 42.01 | 42.24 | 41.75 | 41.75 | 147,340 | -0.25(-0.59%) |
Aug 15, 2023 | 42.38 | 42.38 | 42.00 | 42.00 | 89,758 | -0.68(-1.59%) |
Aug 14, 2023 | 42.71 | 42.71 | 42.44 | 42.67 | 86,692 | -0.18(-0.41%) |
Aug 11, 2023 | 42.72 | 43.01 | 42.72 | 42.85 | 65,068 | +0.01(+0.02%) |
Aug 10, 2023 | 43.17 | 43.41 | 42.73 | 42.84 | 69,215 | -0.19(-0.43%) |
Aug 09, 2023 | 43.15 | 43.29 | 42.95 | 43.03 | 74,968 | -0.06(-0.14%) |
Aug 08, 2023 | 42.91 | 43.14 | 42.60 | 43.09 | 191,343 | -0.28(-0.64%) |
Aug 07, 2023 | 43.15 | 43.42 | 43.13 | 43.36 | 152,185 | +0.36(+0.85%) |
Aug 04, 2023 | 43.07 | 43.49 | 42.95 | 43.00 | 117,756 | -0.02(-0.05%) |
Aug 03, 2023 | 42.92 | 43.19 | 42.70 | 43.02 | 109,685 | -0.05(-0.11%) |
Aug 02, 2023 | 43.07 | 43.18 | 42.87 | 43.07 | 112,573 | -0.30(-0.68%) |
Aug 01, 2023 | 43.30 | 43.46 | 43.13 | 43.36 | 113,670 | -0.16(-0.36%) |
Jul 31, 2023 | 43.43 | 43.59 | 43.34 | 43.52 | 103,592 | +0.20(+0.45%) |
Jul 28, 2023 | 43.33 | 43.46 | 43.11 | 43.32 | 107,079 | +0.38(+0.89%) |
Jul 27, 2023 | 43.60 | 43.62 | 42.88 | 42.94 | 137,073 | -0.41(-0.95%) |
Jul 26, 2023 | 43.07 | 43.46 | 43.07 | 43.35 | 149,776 | +0.30(+0.69%) |
Jul 25, 2023 | 42.99 | 43.29 | 42.97 | 43.06 | 201,375 | +0.02(+0.05%) |
Jul 24, 2023 | 42.93 | 43.19 | 42.85 | 43.04 | 120,658 | +0.13(+0.30%) |
Jul 21, 2023 | 43.21 | 43.21 | 42.86 | 42.91 | 111,730 | -0.10(-0.23%) |
Jul 20, 2023 | 43.07 | 43.22 | 42.76 | 43.01 | 126,220 | -0.06(-0.14%) |
Jul 19, 2023 | 42.84 | 43.07 | 42.79 | 43.07 | 252,098 | +0.33(+0.78%) |
Jul 18, 2023 | 42.30 | 42.86 | 42.30 | 42.73 | 124,761 | +0.46(+1.09%) |
Jul 17, 2023 | 42.00 | 42.38 | 41.91 | 42.27 | 111,353 | +0.17(+0.40%) |
Jul 14, 2023 | 42.58 | 42.58 | 41.93 | 42.10 | 106,026 | -0.46(-1.09%) |
Jul 13, 2023 | 42.42 | 42.61 | 42.29 | 42.57 | 244,036 | +0.25(+0.58%) |
Jul 12, 2023 | 42.45 | 42.58 | 42.27 | 42.32 | 139,871 | +0.31(+0.75%) |
Jul 11, 2023 | 41.56 | 42.02 | 41.55 | 42.01 | 264,392 | +0.57(+1.38%) |
Jul 10, 2023 | 41.13 | 41.58 | 41.08 | 41.44 | 132,100 | +0.25(+0.60%) |
Jul 07, 2023 | 40.87 | 41.52 | 40.87 | 41.19 | 110,370 | +0.32(+0.79%) |
Jul 06, 2023 | 40.87 | 40.90 | 40.46 | 40.87 | 291,829 | -0.33(-0.81%) |
Jul 05, 2023 | 41.36 | 41.46 | 41.09 | 41.20 | 196,383 | -0.34(-0.83%) |