Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 40.60 | 40.82 | 40.60 | 40.82 | 72,471 | +0.28(+0.69%) |
Oct 30, 2023 | 40.58 | 40.58 | 40.21 | 40.54 | 15,837 | +0.38(+0.94%) |
Oct 27, 2023 | 40.53 | 40.55 | 40.03 | 40.16 | 59,382 | -0.44(-1.09%) |
Oct 26, 2023 | 40.29 | 40.74 | 40.29 | 40.60 | 19,053 | +0.23(+0.56%) |
Oct 25, 2023 | 40.36 | 40.54 | 40.30 | 40.38 | 12,064 | -0.13(-0.32%) |
Oct 24, 2023 | 40.44 | 40.55 | 40.37 | 40.51 | 3,984 | +0.33(+0.82%) |
Oct 23, 2023 | 39.94 | 40.37 | 39.89 | 40.18 | 35,000 | -0.11(-0.27%) |
Oct 20, 2023 | 40.67 | 40.68 | 40.29 | 40.29 | 5,853 | -0.35(-0.86%) |
Oct 19, 2023 | 40.84 | 40.97 | 40.58 | 40.64 | 40,421 | -0.23(-0.56%) |
Oct 18, 2023 | 41.20 | 41.20 | 40.84 | 40.86 | 23,707 | -0.58(-1.40%) |
Oct 17, 2023 | 41.65 | 41.70 | 41.38 | 41.44 | 134,844 | -0.22(-0.54%) |
Oct 16, 2023 | 41.32 | 41.68 | 41.11 | 41.67 | 50,407 | +0.46(+1.11%) |
Oct 13, 2023 | 41.28 | 41.40 | 41.11 | 41.21 | 9,146 | +0.16(+0.38%) |
Oct 12, 2023 | 41.44 | 41.44 | 41.01 | 41.05 | 9,480 | -0.39(-0.93%) |
Oct 11, 2023 | 41.22 | 41.56 | 41.22 | 41.44 | 19,513 | +0.37(+0.91%) |
Oct 10, 2023 | 40.76 | 41.15 | 40.76 | 41.07 | 10,555 | +0.49(+1.20%) |
Oct 09, 2023 | 40.26 | 40.58 | 40.23 | 40.58 | 12,657 | +0.42(+1.04%) |
Oct 06, 2023 | 39.56 | 40.28 | 39.14 | 40.16 | 20,280 | +0.38(+0.95%) |
Oct 05, 2023 | 39.49 | 39.83 | 39.48 | 39.78 | 39,684 | +0.15(+0.37%) |
Oct 04, 2023 | 39.55 | 39.63 | 39.14 | 39.63 | 12,533 | +0.02(+0.05%) |
Oct 03, 2023 | 39.55 | 39.61 | 39.27 | 39.61 | 11,453 | -0.35(-0.87%) |
Oct 02, 2023 | 40.72 | 40.72 | 39.91 | 39.96 | 8,509 | -1.11(-2.70%) |
Sep 29, 2023 | 41.45 | 41.45 | 40.92 | 41.07 | 4,116 | -0.14(-0.34%) |
Sep 28, 2023 | 41.10 | 41.31 | 41.02 | 41.21 | 11,321 | -0.03(-0.07%) |
Sep 27, 2023 | 41.46 | 41.48 | 40.94 | 41.24 | 13,496 | -0.07(-0.18%) |
Sep 26, 2023 | 41.81 | 41.81 | 41.29 | 41.32 | 9,190 | -0.83(-1.97%) |
Sep 25, 2023 | 41.92 | 42.14 | 42.01 | 42.14 | 13,550 | -0.03(-0.07%) |
Sep 22, 2023 | 42.29 | 42.40 | 42.18 | 42.18 | 7,910 | -0.05(-0.11%) |
Sep 21, 2023 | 42.73 | 42.75 | 42.21 | 42.22 | 8,566 | -0.77(-1.78%) |
Sep 20, 2023 | 43.16 | 43.45 | 42.99 | 42.99 | 32,819 | +0.12(+0.29%) |
Sep 19, 2023 | 43.18 | 43.29 | 42.86 | 42.86 | 39,715 | -0.23(-0.54%) |
Sep 18, 2023 | 43.11 | 43.17 | 42.90 | 43.10 | 15,639 | -0.09(-0.20%) |
Sep 15, 2023 | 43.25 | 43.48 | 43.13 | 43.18 | 40,096 | -0.05(-0.12%) |
Sep 14, 2023 | 42.90 | 43.25 | 42.90 | 43.24 | 6,484 | +0.56(+1.32%) |
Sep 13, 2023 | 42.50 | 42.70 | 42.50 | 42.67 | 4,594 | +0.12(+0.29%) |
Sep 12, 2023 | 42.39 | 42.58 | 42.27 | 42.55 | 7,763 | +0.05(+0.12%) |
Sep 11, 2023 | 42.55 | 42.62 | 42.47 | 42.50 | 6,724 | +0.14(+0.33%) |
Sep 08, 2023 | 42.25 | 42.47 | 42.23 | 42.36 | 29,350 | +0.16(+0.37%) |
Sep 07, 2023 | 41.84 | 42.27 | 41.84 | 42.20 | 3,533 | +0.35(+0.84%) |
Sep 06, 2023 | 42.27 | 42.27 | 41.65 | 41.85 | 15,252 | -0.53(-1.24%) |
Sep 05, 2023 | 42.67 | 42.67 | 42.37 | 42.38 | 8,011 | -0.34(-0.79%) |
Sep 01, 2023 | 42.97 | 42.97 | 42.68 | 42.72 | 3,517 | -0.07(-0.15%) |
Aug 31, 2023 | 43.17 | 43.17 | 42.77 | 42.78 | 4,944 | -0.32(-0.74%) |
Aug 30, 2023 | 43.19 | 43.32 | 43.00 | 43.10 | 7,196 | +0.02(+0.05%) |
Aug 29, 2023 | 42.77 | 43.08 | 42.77 | 43.08 | 2,334 | +0.39(+0.92%) |
Aug 28, 2023 | 42.73 | 42.73 | 42.61 | 42.69 | 2,614 | +0.23(+0.55%) |
Aug 25, 2023 | 42.33 | 42.60 | 42.30 | 42.45 | 52,532 | +0.19(+0.45%) |
Aug 24, 2023 | 42.56 | 42.69 | 42.26 | 42.26 | 11,597 | -0.25(-0.58%) |
Aug 23, 2023 | 42.37 | 42.57 | 42.30 | 42.51 | 7,974 | +0.23(+0.55%) |
Aug 22, 2023 | 40.90 | 42.35 | 40.90 | 42.28 | 9,818 | -0.11(-0.27%) |
Aug 21, 2023 | 42.45 | 42.45 | 42.13 | 42.39 | 11,045 | -0.12(-0.29%) |
Aug 18, 2023 | 42.24 | 42.54 | 42.24 | 42.52 | 12,555 | +0.10(+0.25%) |
Aug 17, 2023 | 42.70 | 42.71 | 42.32 | 42.41 | 7,428 | -0.17(-0.41%) |
Aug 16, 2023 | 42.81 | 42.93 | 42.58 | 42.59 | 18,074 | -0.26(-0.61%) |
Aug 15, 2023 | 43.18 | 43.18 | 42.75 | 42.85 | 8,682 | -0.46(-1.07%) |
Aug 14, 2023 | 43.57 | 43.57 | 43.27 | 43.31 | 11,340 | -0.30(-0.70%) |
Aug 11, 2023 | 43.49 | 43.77 | 43.49 | 43.62 | 3,928 | -0.04(-0.09%) |
Aug 10, 2023 | 43.88 | 43.93 | 43.60 | 43.66 | 14,882 | +0.05(+0.12%) |
Aug 09, 2023 | 43.40 | 43.74 | 43.40 | 43.60 | 12,933 | +0.23(+0.53%) |
Aug 08, 2023 | 43.06 | 43.37 | 42.98 | 43.37 | 11,538 | -0.03(-0.07%) |
Aug 07, 2023 | 43.34 | 43.42 | 43.27 | 43.41 | 58,849 | +0.18(+0.41%) |
Aug 04, 2023 | 43.58 | 43.68 | 43.23 | 43.23 | 52,888 | -0.06(-0.13%) |
Aug 03, 2023 | 43.55 | 43.55 | 43.25 | 43.29 | 19,088 | -0.47(-1.06%) |
Aug 02, 2023 | 43.79 | 43.82 | 43.54 | 43.75 | 12,182 | -0.43(-0.97%) |