Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.78 | 42.78 | 42.08 | 42.17 | 877,351 | -0.51(-1.18%) |
Sep 28, 2023 | 42.55 | 42.90 | 42.55 | 42.68 | 649,659 | +0.15(+0.35%) |
Sep 27, 2023 | 42.68 | 42.74 | 42.22 | 42.53 | 895,464 | -0.07(-0.16%) |
Sep 26, 2023 | 42.99 | 43.19 | 42.57 | 42.60 | 860,463 | -0.55(-1.26%) |
Sep 25, 2023 | 42.87 | 43.17 | 43.06 | 43.14 | 1,225,512 | +0.16(+0.37%) |
Sep 22, 2023 | 42.91 | 43.19 | 42.87 | 42.98 | 1,125,378 | +0.07(+0.16%) |
Sep 21, 2023 | 43.23 | 43.27 | 42.90 | 42.91 | 757,712 | -0.44(-1.01%) |
Sep 20, 2023 | 43.49 | 43.75 | 43.35 | 43.35 | 722,974 | -0.10(-0.23%) |
Sep 19, 2023 | 43.20 | 43.54 | 43.19 | 43.45 | 1,264,472 | +0.31(+0.71%) |
Sep 18, 2023 | 42.79 | 43.17 | 42.62 | 43.14 | 1,072,014 | +0.32(+0.76%) |
Sep 15, 2023 | 42.86 | 42.97 | 42.68 | 42.82 | 1,247,025 | -0.20(-0.46%) |
Sep 14, 2023 | 42.83 | 43.05 | 42.75 | 43.02 | 693,982 | +0.49(+1.16%) |
Sep 13, 2023 | 42.74 | 42.79 | 42.32 | 42.52 | 1,139,950 | -0.09(-0.21%) |
Sep 12, 2023 | 42.21 | 42.84 | 42.21 | 42.61 | 763,332 | +0.42(+1.01%) |
Sep 11, 2023 | 42.02 | 42.37 | 42.02 | 42.19 | 508,040 | +0.28(+0.66%) |
Sep 08, 2023 | 41.92 | 42.21 | 41.78 | 41.91 | 1,530,509 | -0.03(-0.07%) |
Sep 07, 2023 | 41.71 | 42.05 | 41.71 | 41.94 | 475,965 | +0.17(+0.40%) |
Sep 06, 2023 | 41.66 | 41.95 | 41.53 | 41.77 | 801,528 | +0.07(+0.17%) |
Sep 05, 2023 | 42.37 | 42.39 | 41.69 | 41.70 | 906,904 | -0.72(-1.70%) |
Sep 01, 2023 | 42.23 | 42.59 | 42.23 | 42.42 | 369,662 | +0.40(+0.96%) |
Aug 31, 2023 | 42.12 | 42.26 | 41.97 | 42.02 | 567,407 | -0.05(-0.12%) |
Aug 30, 2023 | 41.89 | 42.25 | 41.89 | 42.07 | 673,819 | +0.18(+0.42%) |
Aug 29, 2023 | 41.56 | 41.90 | 41.37 | 41.89 | 751,334 | +0.35(+0.83%) |
Aug 28, 2023 | 41.58 | 41.82 | 41.39 | 41.54 | 850,942 | +0.06(+0.14%) |
Aug 25, 2023 | 41.55 | 41.68 | 41.25 | 41.48 | 886,222 | +0.03(+0.07%) |
Aug 24, 2023 | 41.19 | 41.78 | 41.19 | 41.46 | 544,946 | +0.18(+0.43%) |
Aug 23, 2023 | 40.91 | 41.30 | 40.91 | 41.28 | 983,257 | +0.36(+0.87%) |
Aug 22, 2023 | 41.24 | 41.41 | 40.88 | 40.92 | 1,101,233 | -0.33(-0.79%) |
Aug 21, 2023 | 41.44 | 41.56 | 41.04 | 41.25 | 921,763 | -0.11(-0.26%) |
Aug 18, 2023 | 41.20 | 41.60 | 41.14 | 41.36 | 963,982 | -0.03(-0.07%) |
Aug 17, 2023 | 42.03 | 42.12 | 41.39 | 41.39 | 1,355,068 | -0.47(-1.13%) |
Aug 16, 2023 | 41.64 | 42.10 | 41.64 | 41.86 | 897,136 | +0.21(+0.50%) |
Aug 15, 2023 | 41.91 | 41.91 | 41.59 | 41.65 | 796,444 | -0.50(-1.19%) |
Aug 14, 2023 | 42.23 | 42.24 | 41.97 | 42.16 | 778,598 | -0.10(-0.23%) |
Aug 11, 2023 | 41.95 | 42.27 | 41.95 | 42.26 | 658,892 | +0.16(+0.38%) |
Aug 10, 2023 | 42.30 | 42.57 | 42.02 | 42.10 | 1,056,207 | -0.03(-0.07%) |
Aug 09, 2023 | 42.22 | 42.39 | 42.07 | 42.13 | 1,412,780 | -0.11(-0.26%) |
Aug 08, 2023 | 42.36 | 42.42 | 42.04 | 42.24 | 799,195 | -0.52(-1.22%) |
Aug 07, 2023 | 42.49 | 42.94 | 42.47 | 42.76 | 1,160,350 | +0.46(+1.10%) |
Aug 04, 2023 | 42.47 | 42.80 | 42.24 | 42.29 | 834,563 | -0.18(-0.42%) |
Aug 03, 2023 | 42.19 | 42.58 | 42.06 | 42.47 | 841,939 | +0.12(+0.28%) |
Aug 02, 2023 | 41.89 | 42.48 | 41.89 | 42.35 | 1,012,894 | +0.36(+0.85%) |
Aug 01, 2023 | 41.86 | 42.08 | 41.71 | 42.00 | 1,370,387 | +0.04(+0.09%) |
Jul 31, 2023 | 42.04 | 42.24 | 41.84 | 41.96 | 1,112,002 | -0.02(-0.05%) |
Jul 28, 2023 | 42.28 | 42.37 | 41.82 | 41.98 | 808,614 | -0.06(-0.14%) |
Jul 27, 2023 | 42.55 | 42.65 | 42.04 | 42.04 | 945,245 | -0.36(-0.84%) |
Jul 26, 2023 | 41.99 | 42.49 | 41.99 | 42.39 | 1,278,571 | +0.46(+1.11%) |
Jul 25, 2023 | 42.02 | 42.06 | 41.86 | 41.93 | 507,397 | -0.12(-0.28%) |
Jul 24, 2023 | 41.94 | 42.28 | 41.89 | 42.05 | 595,553 | +0.05(+0.12%) |
Jul 21, 2023 | 42.15 | 42.17 | 41.79 | 42.00 | 1,354,195 | +0.03(+0.07%) |
Jul 20, 2023 | 41.32 | 41.99 | 41.32 | 41.97 | 720,019 | +0.70(+1.70%) |
Jul 19, 2023 | 41.15 | 41.37 | 41.08 | 41.27 | 758,635 | +0.11(+0.26%) |
Jul 18, 2023 | 40.96 | 41.36 | 40.89 | 41.16 | 553,630 | +0.22(+0.53%) |
Jul 17, 2023 | 40.32 | 41.14 | 40.27 | 40.94 | 1,203,368 | +0.58(+1.44%) |
Jul 14, 2023 | 40.85 | 40.85 | 40.18 | 40.36 | 459,947 | -0.34(-0.83%) |
Jul 13, 2023 | 40.61 | 40.75 | 40.41 | 40.69 | 463,108 | -0.01(-0.02%) |
Jul 12, 2023 | 41.19 | 41.23 | 40.66 | 40.70 | 596,454 | -0.16(-0.39%) |
Jul 11, 2023 | 40.54 | 40.90 | 40.52 | 40.86 | 571,074 | +0.44(+1.10%) |
Jul 10, 2023 | 40.48 | 40.91 | 40.37 | 40.42 | 504,995 | -0.13(-0.32%) |
Jul 07, 2023 | 40.11 | 40.84 | 40.11 | 40.55 | 1,242,938 | +0.37(+0.91%) |
Jul 06, 2023 | 39.87 | 40.21 | 39.85 | 40.18 | 596,786 | +0.03(+0.07%) |
Jul 05, 2023 | 40.10 | 40.20 | 39.75 | 40.15 | 1,379,861 | -0.25(-0.61%) |