Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 40.08 | 40.14 | 40.00 | 40.06 | 736,809 | -0.04(-0.10%) |
Oct 30, 2023 | 40.04 | 40.13 | 39.96 | 40.09 | 524,382 | -0.12(-0.29%) |
Oct 27, 2023 | 40.13 | 40.21 | 40.07 | 40.21 | 448,817 | +0.08(+0.19%) |
Oct 26, 2023 | 39.94 | 40.16 | 39.93 | 40.13 | 810,439 | +0.25(+0.64%) |
Oct 25, 2023 | 40.05 | 40.06 | 39.83 | 39.88 | 546,427 | -0.29(-0.73%) |
Oct 24, 2023 | 40.09 | 40.18 | 40.01 | 40.17 | 631,161 | +0.13(+0.33%) |
Oct 23, 2023 | 39.74 | 40.07 | 39.66 | 40.04 | 737,332 | +0.17(+0.44%) |
Oct 20, 2023 | 39.89 | 39.96 | 39.84 | 39.87 | 720,901 | +0.12(+0.29%) |
Oct 19, 2023 | 39.84 | 39.95 | 39.67 | 39.75 | 1,173,506 | -0.17(-0.44%) |
Oct 18, 2023 | 40.02 | 40.06 | 39.84 | 39.92 | 944,000 | -0.16(-0.41%) |
Oct 17, 2023 | 40.13 | 40.20 | 40.06 | 40.09 | 624,469 | -0.37(-0.91%) |
Oct 16, 2023 | 40.57 | 40.59 | 40.37 | 40.46 | 2,131,475 | -0.23(-0.57%) |
Oct 13, 2023 | 40.76 | 40.78 | 40.65 | 40.69 | 435,704 | +0.17(+0.42%) |
Oct 12, 2023 | 40.84 | 40.84 | 40.51 | 40.52 | 573,116 | -0.36(-0.89%) |
Oct 11, 2023 | 40.82 | 40.94 | 40.75 | 40.89 | 647,755 | +0.16(+0.38%) |
Oct 10, 2023 | 40.68 | 40.81 | 40.59 | 40.73 | 1,156,513 | -0.07(-0.17%) |
Oct 09, 2023 | 40.53 | 40.81 | 40.48 | 40.80 | 555,295 | +0.54(+1.35%) |
Oct 06, 2023 | 40.20 | 40.37 | 40.15 | 40.25 | 843,417 | -0.18(-0.46%) |
Oct 05, 2023 | 40.47 | 40.48 | 40.37 | 40.44 | 1,141,312 | +0.06(+0.16%) |
Oct 04, 2023 | 40.26 | 40.39 | 40.14 | 40.38 | 2,032,790 | +0.26(+0.65%) |
Oct 03, 2023 | 40.42 | 40.46 | 40.09 | 40.11 | 711,961 | -0.38(-0.93%) |
Oct 02, 2023 | 40.66 | 40.69 | 40.49 | 40.49 | 785,660 | -0.33(-0.81%) |
Sep 29, 2023 | 41.06 | 41.08 | 40.80 | 40.82 | 509,846 | -0.05(-0.13%) |
Sep 28, 2023 | 40.68 | 40.89 | 40.58 | 40.88 | 639,249 | +0.13(+0.31%) |
Sep 27, 2023 | 41.05 | 41.05 | 40.65 | 40.75 | 614,251 | -0.15(-0.37%) |
Sep 26, 2023 | 41.07 | 41.08 | 40.90 | 40.90 | 1,619,192 | -0.12(-0.30%) |
Sep 25, 2023 | 41.09 | 41.07 | 40.98 | 41.02 | 460,291 | -0.31(-0.75%) |
Sep 22, 2023 | 41.25 | 41.36 | 41.18 | 41.33 | 443,434 | +0.15(+0.37%) |
Sep 21, 2023 | 41.21 | 41.23 | 41.13 | 41.18 | 682,961 | -0.24(-0.58%) |
Sep 20, 2023 | 41.59 | 41.66 | 41.42 | 41.42 | 441,603 | -0.06(-0.14%) |
Sep 19, 2023 | 41.60 | 41.62 | 41.48 | 41.48 | 856,205 | -0.15(-0.35%) |
Sep 18, 2023 | 41.52 | 41.65 | 41.52 | 41.63 | 514,262 | +0.03(+0.07%) |
Sep 15, 2023 | 41.67 | 41.69 | 41.58 | 41.60 | 338,748 | -0.09(-0.21%) |
Sep 14, 2023 | 41.79 | 41.83 | 41.68 | 41.68 | 448,992 | -0.06(-0.14%) |
Sep 13, 2023 | 41.65 | 41.79 | 41.64 | 41.74 | 467,933 | +0.05(+0.12%) |
Sep 12, 2023 | 41.69 | 41.72 | 41.60 | 41.69 | 347,618 | +0.07(+0.16%) |
Sep 11, 2023 | 41.65 | 41.67 | 41.60 | 41.63 | 418,242 | -0.05(-0.12%) |
Sep 08, 2023 | 41.75 | 41.78 | 41.66 | 41.67 | 461,481 | +0.09(+0.21%) |
Sep 07, 2023 | 41.58 | 41.61 | 41.48 | 41.59 | 637,488 | +0.11(+0.26%) |
Sep 06, 2023 | 41.66 | 41.67 | 41.46 | 41.48 | 731,866 | -0.15(-0.35%) |
Sep 05, 2023 | 41.79 | 41.79 | 41.61 | 41.63 | 418,369 | -0.26(-0.62%) |
Sep 01, 2023 | 42.08 | 42.10 | 41.82 | 41.89 | 598,924 | -0.20(-0.48%) |
Aug 31, 2023 | 42.09 | 42.15 | 42.00 | 42.09 | 1,229,064 | +0.08(+0.18%) |
Aug 30, 2023 | 42.06 | 42.08 | 41.98 | 42.01 | 474,036 | -0.01(-0.02%) |
Aug 29, 2023 | 41.67 | 42.02 | 41.64 | 42.02 | 635,563 | +0.31(+0.74%) |
Aug 28, 2023 | 41.73 | 41.73 | 41.63 | 41.71 | 748,671 | +0.11(+0.26%) |
Aug 25, 2023 | 41.59 | 41.67 | 41.44 | 41.61 | 365,381 | -0.03(-0.07%) |
Aug 24, 2023 | 41.68 | 41.76 | 41.62 | 41.64 | 578,394 | -0.13(-0.30%) |
Aug 23, 2023 | 41.53 | 41.76 | 41.53 | 41.76 | 486,626 | +0.41(+0.98%) |
Aug 22, 2023 | 41.34 | 41.38 | 41.26 | 41.36 | 522,816 | +0.03(+0.08%) |
Aug 21, 2023 | 41.39 | 41.41 | 41.25 | 41.32 | 666,109 | -0.20(-0.49%) |
Aug 18, 2023 | 41.51 | 41.60 | 41.46 | 41.52 | 327,607 | +0.07(+0.16%) |
Aug 17, 2023 | 41.51 | 41.51 | 41.35 | 41.46 | 504,029 | -0.05(-0.12%) |
Aug 16, 2023 | 41.63 | 41.68 | 41.48 | 41.51 | 526,494 | -0.13(-0.30%) |
Aug 15, 2023 | 41.66 | 41.77 | 41.59 | 41.63 | 510,587 | -0.12(-0.28%) |
Aug 14, 2023 | 41.75 | 41.82 | 41.66 | 41.75 | 614,407 | -0.11(-0.25%) |
Aug 11, 2023 | 41.84 | 41.95 | 41.81 | 41.85 | 562,438 | -0.14(-0.34%) |
Aug 10, 2023 | 42.27 | 42.31 | 41.99 | 42.00 | 334,467 | -0.24(-0.57%) |
Aug 09, 2023 | 42.23 | 42.26 | 42.18 | 42.24 | 397,400 | +0.03(+0.07%) |
Aug 08, 2023 | 42.21 | 42.33 | 42.15 | 42.21 | 966,592 | +0.13(+0.32%) |
Aug 07, 2023 | 42.13 | 42.13 | 42.01 | 42.07 | 441,655 | -0.02(-0.05%) |
Aug 04, 2023 | 41.92 | 42.10 | 41.88 | 42.09 | 398,793 | +0.41(+0.99%) |
Aug 03, 2023 | 41.75 | 41.76 | 41.66 | 41.68 | 607,161 | -0.35(-0.82%) |
Aug 02, 2023 | 42.04 | 42.06 | 41.84 | 42.03 | 884,297 | -0.12(-0.27%) |