Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 41.32 | 41.41 | 40.90 | 41.18 | 1,388,393 | -0.08(-0.20%) |
Oct 30, 2023 | 41.26 | 41.35 | 41.20 | 41.27 | 22,414 | -0.11(-0.27%) |
Oct 27, 2023 | 41.43 | 41.44 | 41.30 | 41.38 | 44,632 | -0.04(-0.09%) |
Oct 26, 2023 | 41.20 | 41.45 | 41.20 | 41.42 | 16,420 | +0.23(+0.55%) |
Oct 25, 2023 | 41.27 | 41.28 | 41.11 | 41.19 | 24,810 | -0.30(-0.72%) |
Oct 24, 2023 | 41.33 | 41.49 | 41.31 | 41.48 | 81,127 | +0.17(+0.40%) |
Oct 23, 2023 | 40.95 | 41.39 | 40.94 | 41.32 | 14,606 | +0.26(+0.63%) |
Oct 20, 2023 | 41.01 | 41.08 | 40.96 | 41.06 | 68,213 | +0.14(+0.35%) |
Oct 19, 2023 | 41.10 | 41.19 | 40.91 | 40.92 | 41,749 | -0.20(-0.48%) |
Oct 18, 2023 | 41.31 | 41.33 | 41.11 | 41.11 | 30,089 | -0.33(-0.80%) |
Oct 17, 2023 | 41.39 | 41.56 | 41.34 | 41.45 | 19,300 | -0.27(-0.65%) |
Oct 16, 2023 | 41.75 | 41.78 | 41.71 | 41.72 | 19,297 | -0.22(-0.52%) |
Oct 13, 2023 | 42.01 | 42.03 | 41.90 | 41.93 | 18,085 | +0.17(+0.40%) |
Oct 12, 2023 | 41.92 | 41.98 | 41.70 | 41.77 | 22,124 | -0.37(-0.88%) |
Oct 11, 2023 | 42.08 | 42.15 | 41.97 | 42.14 | 20,613 | +0.23(+0.55%) |
Oct 10, 2023 | 41.76 | 41.98 | 41.75 | 41.91 | 29,221 | +0.01(+0.01%) |
Oct 09, 2023 | 41.67 | 41.90 | 41.64 | 41.90 | 40,708 | +0.44(+1.06%) |
Oct 06, 2023 | 41.25 | 41.53 | 41.22 | 41.47 | 24,000 | -0.08(-0.20%) |
Oct 05, 2023 | 41.69 | 41.69 | 41.49 | 41.55 | 41,048 | -0.05(-0.13%) |
Oct 04, 2023 | 41.50 | 41.61 | 41.40 | 41.60 | 22,703 | +0.30(+0.73%) |
Oct 03, 2023 | 41.58 | 41.62 | 41.27 | 41.30 | 70,466 | -0.40(-0.96%) |
Oct 02, 2023 | 41.88 | 41.89 | 41.67 | 41.70 | 1,093,580 | -0.31(-0.75%) |
Sep 29, 2023 | 42.25 | 42.26 | 41.95 | 42.01 | 17,456 | -0.07(-0.16%) |
Sep 28, 2023 | 41.88 | 42.08 | 41.78 | 42.08 | 23,900 | +0.06(+0.14%) |
Sep 27, 2023 | 42.33 | 42.33 | 41.89 | 42.02 | 41,585 | -0.17(-0.39%) |
Sep 26, 2023 | 42.35 | 42.36 | 42.15 | 42.19 | 57,929 | -0.09(-0.21%) |
Sep 25, 2023 | 42.35 | 42.38 | 42.28 | 42.28 | 47,143 | -0.33(-0.78%) |
Sep 22, 2023 | 42.49 | 42.64 | 42.47 | 42.61 | 52,109 | +0.21(+0.50%) |
Sep 21, 2023 | 42.41 | 42.47 | 42.39 | 42.39 | 83,821 | -0.34(-0.80%) |
Sep 20, 2023 | 42.88 | 42.91 | 42.73 | 42.73 | 57,959 | +0.02(+0.06%) |
Sep 19, 2023 | 42.79 | 42.80 | 42.71 | 42.71 | 21,235 | -0.13(-0.31%) |
Sep 18, 2023 | 42.72 | 42.85 | 42.72 | 42.84 | 46,407 | +0.08(+0.18%) |
Sep 15, 2023 | 42.81 | 42.82 | 42.73 | 42.76 | 38,905 | -0.09(-0.20%) |
Sep 14, 2023 | 42.95 | 42.95 | 42.83 | 42.85 | 31,442 | -0.05(-0.11%) |
Sep 13, 2023 | 42.78 | 42.94 | 42.78 | 42.90 | 29,449 | +0.09(+0.20%) |
Sep 12, 2023 | 42.84 | 42.84 | 42.77 | 42.81 | 28,387 | -0.03(-0.07%) |
Sep 11, 2023 | 42.84 | 42.89 | 42.78 | 42.84 | 30,501 | -0.05(-0.11%) |
Sep 08, 2023 | 42.98 | 43.05 | 42.89 | 42.89 | 41,541 | +0.02(+0.05%) |
Sep 07, 2023 | 42.76 | 42.87 | 42.74 | 42.87 | 27,668 | +0.16(+0.39%) |
Sep 06, 2023 | 42.84 | 42.84 | 42.66 | 42.70 | 93,352 | -0.06(-0.14%) |
Sep 05, 2023 | 42.86 | 42.87 | 42.75 | 42.76 | 40,382 | -0.26(-0.60%) |
Sep 01, 2023 | 43.16 | 43.18 | 43.01 | 43.02 | 53,459 | -0.25(-0.57%) |
Aug 31, 2023 | 43.27 | 43.34 | 43.27 | 43.27 | 30,804 | +0.07(+0.17%) |
Aug 30, 2023 | 43.25 | 43.26 | 43.17 | 43.19 | 35,494 | -0.04(-0.09%) |
Aug 29, 2023 | 43.01 | 43.23 | 43.01 | 43.23 | 29,886 | +0.29(+0.68%) |
Aug 28, 2023 | 42.94 | 42.96 | 42.88 | 42.94 | 97,280 | +0.10(+0.23%) |
Aug 25, 2023 | 42.85 | 42.89 | 42.70 | 42.84 | 20,058 | +0.02(+0.04%) |
Aug 24, 2023 | 42.88 | 42.92 | 42.81 | 42.83 | 25,675 | -0.12(-0.28%) |
Aug 23, 2023 | 42.72 | 42.95 | 42.72 | 42.95 | 34,598 | +0.51(+1.20%) |
Aug 22, 2023 | 42.35 | 42.47 | 42.34 | 42.44 | 24,719 | +0.07(+0.17%) |
Aug 21, 2023 | 42.38 | 42.39 | 42.29 | 42.36 | 17,311 | -0.20(-0.47%) |
Aug 18, 2023 | 42.46 | 42.62 | 42.46 | 42.56 | 52,953 | +0.13(+0.32%) |
Aug 17, 2023 | 42.47 | 42.53 | 42.34 | 42.43 | 34,252 | -0.10(-0.24%) |
Aug 16, 2023 | 42.70 | 42.76 | 42.52 | 42.53 | 30,409 | -0.16(-0.38%) |
Aug 15, 2023 | 42.74 | 42.83 | 42.69 | 42.69 | 30,914 | -0.16(-0.37%) |
Aug 14, 2023 | 42.85 | 42.95 | 42.75 | 42.85 | 21,080 | -0.03(-0.08%) |
Aug 11, 2023 | 42.85 | 42.98 | 42.84 | 42.88 | 38,707 | -0.14(-0.32%) |
Aug 10, 2023 | 43.35 | 43.36 | 43.02 | 43.02 | 59,729 | -0.22(-0.51%) |
Aug 09, 2023 | 43.26 | 43.29 | 43.21 | 43.24 | 69,470 | +0.02(+0.04%) |
Aug 08, 2023 | 43.24 | 43.28 | 43.19 | 43.22 | 15,277 | +0.13(+0.31%) |
Aug 07, 2023 | 43.13 | 43.13 | 43.04 | 43.09 | 29,855 | -0.07(-0.17%) |
Aug 04, 2023 | 42.93 | 43.20 | 42.93 | 43.16 | 19,765 | +0.38(+0.88%) |
Aug 03, 2023 | 42.77 | 42.83 | 42.71 | 42.79 | 38,545 | -0.31(-0.73%) |
Aug 02, 2023 | 43.08 | 43.13 | 42.98 | 43.10 | 32,482 | -0.20(-0.47%) |