Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 42.20 | 42.43 | 42.20 | 42.40 | 2,732 | +0.23(+0.54%) |
Oct 30, 2023 | 42.22 | 42.23 | 42.15 | 42.17 | 3,293 | +0.07(+0.16%) |
Oct 27, 2023 | 42.30 | 42.30 | 42.11 | 42.11 | 7,767 | -0.07(-0.16%) |
Oct 26, 2023 | 42.04 | 42.18 | 42.04 | 42.18 | 4,206 | +0.19(+0.44%) |
Oct 25, 2023 | 42.11 | 42.11 | 41.94 | 41.99 | 3,671 | -0.19(-0.46%) |
Oct 24, 2023 | 42.10 | 42.18 | 42.06 | 42.18 | 2,397 | +0.19(+0.46%) |
Oct 23, 2023 | 41.84 | 42.07 | 41.84 | 41.99 | 3,040 | +0.16(+0.37%) |
Oct 20, 2023 | 41.83 | 41.86 | 41.74 | 41.83 | 2,952 | +0.08(+0.19%) |
Oct 19, 2023 | 41.89 | 41.96 | 41.75 | 41.75 | 10,337 | -0.09(-0.23%) |
Oct 18, 2023 | 42.05 | 42.05 | 41.85 | 41.85 | 6,144 | -0.20(-0.48%) |
Oct 17, 2023 | 42.05 | 42.14 | 42.04 | 42.05 | 3,441 | -0.14(-0.32%) |
Oct 16, 2023 | 42.23 | 42.30 | 42.16 | 42.19 | 9,704 | -0.04(-0.09%) |
Oct 13, 2023 | 42.48 | 42.50 | 42.23 | 42.23 | 3,247 | -0.04(-0.10%) |
Oct 12, 2023 | 42.36 | 42.36 | 42.26 | 42.27 | 4,235 | -0.20(-0.48%) |
Oct 11, 2023 | 42.59 | 42.59 | 42.39 | 42.47 | 8,514 | -0.02(-0.05%) |
Oct 10, 2023 | 42.42 | 42.55 | 42.35 | 42.49 | 5,020 | -0.01(-0.01%) |
Oct 09, 2023 | 42.23 | 42.50 | 42.23 | 42.50 | 7,344 | +0.28(+0.66%) |
Oct 06, 2023 | 42.04 | 42.22 | 41.91 | 42.22 | 9,286 | +0.08(+0.20%) |
Oct 05, 2023 | 42.13 | 42.14 | 42.08 | 42.14 | 1,746 | +0.05(+0.11%) |
Oct 04, 2023 | 41.95 | 42.13 | 41.89 | 42.09 | 12,063 | +0.16(+0.38%) |
Oct 03, 2023 | 42.17 | 42.20 | 41.91 | 41.93 | 8,275 | -0.32(-0.76%) |
Oct 02, 2023 | 42.28 | 42.31 | 42.22 | 42.25 | 13,744 | -0.22(-0.52%) |
Sep 29, 2023 | 42.66 | 42.66 | 42.47 | 42.47 | 3,619 | -0.02(-0.05%) |
Sep 28, 2023 | 42.26 | 42.52 | 42.26 | 42.49 | 2,168 | +0.16(+0.39%) |
Sep 27, 2023 | 42.41 | 42.41 | 42.30 | 42.33 | 2,789 | -0.05(-0.12%) |
Sep 26, 2023 | 42.49 | 42.49 | 42.37 | 42.38 | 3,522 | -0.12(-0.29%) |
Sep 25, 2023 | 42.52 | 42.51 | 42.50 | 42.50 | 4,496 | -0.08(-0.18%) |
Sep 22, 2023 | 42.67 | 42.69 | 42.58 | 42.58 | 1,288 | +0.08(+0.20%) |
Sep 21, 2023 | 42.58 | 42.61 | 42.50 | 42.50 | 1,907 | -0.26(-0.61%) |
Sep 20, 2023 | 42.91 | 42.91 | 42.76 | 42.76 | 4,727 | -0.05(-0.11%) |
Sep 19, 2023 | 42.97 | 42.97 | 42.79 | 42.80 | 8,909 | -0.06(-0.14%) |
Sep 18, 2023 | 42.83 | 42.90 | 42.83 | 42.87 | 2,332 | -0.03(-0.08%) |
Sep 15, 2023 | 42.91 | 42.91 | 42.88 | 42.90 | 1,754 | -0.11(-0.25%) |
Sep 14, 2023 | 43.06 | 43.07 | 43.01 | 43.01 | 2,012 | +0.01(+0.02%) |
Sep 13, 2023 | 42.96 | 43.03 | 42.96 | 43.00 | 1,160 | +0.07(+0.16%) |
Sep 12, 2023 | 42.95 | 42.97 | 42.91 | 42.93 | 11,953 | -0.03(-0.06%) |
Sep 11, 2023 | 42.97 | 42.97 | 42.95 | 42.96 | 3,346 | +0.04(+0.10%) |
Sep 08, 2023 | 43.05 | 43.05 | 42.91 | 42.91 | 1,497 | -0.04(-0.08%) |
Sep 07, 2023 | 42.84 | 42.95 | 42.83 | 42.95 | 1,914 | +0.11(+0.27%) |
Sep 06, 2023 | 42.82 | 42.84 | 42.77 | 42.84 | 3,970 | -0.08(-0.19%) |
Sep 05, 2023 | 42.98 | 43.01 | 42.91 | 42.91 | 2,154 | -0.22(-0.50%) |
Sep 01, 2023 | 43.18 | 43.18 | 43.12 | 43.13 | 7,612 | +0.00(+0.01%) |
Aug 31, 2023 | 43.15 | 43.17 | 43.08 | 43.13 | 12,424 | -0.03(-0.06%) |
Aug 30, 2023 | 43.21 | 43.21 | 43.13 | 43.15 | 10,619 | -0.02(-0.04%) |
Aug 29, 2023 | 43.10 | 43.17 | 43.09 | 43.17 | 11,191 | +0.24(+0.56%) |
Aug 28, 2023 | 42.85 | 42.96 | 42.85 | 42.93 | 8,354 | +0.15(+0.36%) |
Aug 25, 2023 | 42.70 | 42.80 | 42.64 | 42.78 | 229,885 | +0.18(+0.41%) |
Aug 24, 2023 | 42.75 | 42.77 | 42.60 | 42.60 | 304,313 | -0.26(-0.60%) |
Aug 23, 2023 | 42.72 | 42.90 | 42.72 | 42.86 | 210,318 | +0.33(+0.78%) |
Aug 22, 2023 | 42.54 | 42.57 | 42.52 | 42.53 | 134,679 | +0.01(+0.03%) |
Aug 21, 2023 | 42.45 | 42.52 | 42.44 | 42.52 | 1,811 | -0.01(-0.03%) |
Aug 18, 2023 | 42.45 | 42.59 | 42.45 | 42.53 | 113,118 | +0.06(+0.15%) |
Aug 17, 2023 | 42.60 | 42.64 | 42.41 | 42.47 | 4,759 | -0.17(-0.40%) |
Aug 16, 2023 | 42.81 | 42.82 | 42.64 | 42.64 | 4,126 | -0.12(-0.28%) |
Aug 15, 2023 | 42.75 | 42.82 | 42.75 | 42.76 | 6,736 | -0.10(-0.23%) |
Aug 14, 2023 | 42.80 | 42.91 | 42.80 | 42.85 | 12,688 | +0.01(+0.03%) |
Aug 11, 2023 | 42.89 | 42.90 | 42.82 | 42.84 | 14,783 | -0.11(-0.26%) |
Aug 10, 2023 | 43.15 | 43.15 | 42.92 | 42.95 | 156,824 | -0.03(-0.07%) |
Aug 09, 2023 | 42.99 | 43.02 | 42.93 | 42.98 | 7,077 | -0.03(-0.07%) |
Aug 08, 2023 | 42.90 | 43.02 | 42.88 | 43.01 | 7,446 | +0.07(+0.16%) |
Aug 07, 2023 | 42.88 | 42.96 | 42.88 | 42.94 | 5,823 | +0.02(+0.06%) |
Aug 04, 2023 | 42.87 | 42.99 | 42.87 | 42.92 | 4,961 | +0.24(+0.56%) |
Aug 03, 2023 | 42.65 | 42.72 | 42.64 | 42.68 | 2,528 | -0.14(-0.33%) |
Aug 02, 2023 | 42.81 | 42.82 | 42.72 | 42.82 | 2,062 | -0.09(-0.20%) |