Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 41.32 | 41.40 | 40.62 | 40.69 | 96,727 | -0.51(-1.23%) |
Sep 28, 2023 | 40.97 | 41.26 | 40.97 | 41.20 | 91,458 | +0.15(+0.37%) |
Sep 27, 2023 | 40.85 | 41.26 | 40.79 | 41.04 | 77,963 | +0.47(+1.15%) |
Sep 26, 2023 | 41.04 | 41.04 | 40.53 | 40.58 | 74,209 | -0.62(-1.50%) |
Sep 25, 2023 | 40.79 | 41.35 | 41.16 | 41.20 | 49,950 | +0.24(+0.59%) |
Sep 22, 2023 | 40.86 | 41.27 | 40.86 | 40.96 | 183,114 | +0.32(+0.78%) |
Sep 21, 2023 | 41.27 | 41.52 | 40.64 | 40.64 | 77,582 | -0.73(-1.76%) |
Sep 20, 2023 | 41.28 | 41.75 | 41.28 | 41.37 | 104,938 | +0.01(+0.02%) |
Sep 19, 2023 | 41.52 | 41.65 | 41.11 | 41.36 | 68,705 | -0.01(-0.02%) |
Sep 18, 2023 | 41.34 | 41.44 | 41.11 | 41.37 | 58,760 | +0.17(+0.42%) |
Sep 15, 2023 | 41.41 | 41.59 | 41.20 | 41.20 | 102,751 | -0.34(-0.81%) |
Sep 14, 2023 | 41.29 | 41.62 | 41.29 | 41.53 | 126,248 | +0.54(+1.31%) |
Sep 13, 2023 | 41.07 | 41.21 | 40.81 | 40.99 | 57,364 | -0.03(-0.07%) |
Sep 12, 2023 | 40.55 | 41.03 | 40.51 | 41.02 | 52,660 | +0.62(+1.54%) |
Sep 11, 2023 | 40.70 | 40.92 | 40.29 | 40.40 | 54,332 | -0.16(-0.40%) |
Sep 08, 2023 | 40.56 | 40.73 | 40.51 | 40.56 | 56,414 | +0.24(+0.59%) |
Sep 07, 2023 | 40.17 | 40.41 | 40.13 | 40.32 | 71,986 | +0.18(+0.46%) |
Sep 06, 2023 | 40.94 | 40.94 | 40.06 | 40.14 | 80,600 | -1.09(-2.64%) |
Sep 05, 2023 | 41.43 | 41.54 | 41.23 | 41.23 | 76,758 | -0.19(-0.45%) |
Sep 01, 2023 | 41.29 | 41.52 | 41.26 | 41.42 | 35,418 | +0.37(+0.91%) |
Aug 31, 2023 | 41.42 | 41.42 | 41.03 | 41.04 | 50,586 | -0.18(-0.44%) |
Aug 30, 2023 | 41.16 | 41.41 | 41.16 | 41.22 | 48,869 | +0.11(+0.28%) |
Aug 29, 2023 | 40.95 | 41.14 | 40.76 | 41.11 | 57,513 | +0.18(+0.45%) |
Aug 28, 2023 | 40.66 | 41.04 | 40.66 | 40.93 | 83,968 | +0.31(+0.76%) |
Aug 25, 2023 | 40.51 | 40.82 | 40.45 | 40.62 | 53,531 | +0.18(+0.45%) |
Aug 24, 2023 | 40.55 | 40.78 | 40.43 | 40.44 | 61,071 | -0.26(-0.64%) |
Aug 23, 2023 | 40.49 | 40.75 | 40.15 | 40.70 | 69,964 | +0.08(+0.19%) |
Aug 22, 2023 | 40.83 | 41.00 | 40.62 | 40.62 | 132,978 | -0.21(-0.52%) |
Aug 21, 2023 | 40.88 | 40.98 | 40.55 | 40.83 | 32,131 | +0.04(+0.09%) |
Aug 18, 2023 | 40.34 | 40.80 | 40.34 | 40.79 | 48,215 | +0.17(+0.43%) |
Aug 17, 2023 | 40.57 | 40.90 | 40.56 | 40.62 | 56,918 | +0.23(+0.57%) |
Aug 16, 2023 | 40.48 | 40.76 | 40.37 | 40.39 | 46,575 | -0.17(-0.43%) |
Aug 15, 2023 | 40.93 | 40.97 | 40.53 | 40.56 | 56,455 | -0.47(-1.15%) |
Aug 14, 2023 | 41.29 | 41.33 | 40.97 | 41.03 | 92,165 | -0.36(-0.86%) |
Aug 11, 2023 | 40.94 | 41.42 | 40.94 | 41.39 | 44,693 | +0.36(+0.87%) |
Aug 10, 2023 | 41.28 | 41.42 | 40.91 | 41.03 | 118,685 | -0.05(-0.12%) |
Aug 09, 2023 | 40.94 | 41.42 | 40.94 | 41.08 | 71,808 | +0.32(+0.78%) |
Aug 08, 2023 | 40.46 | 40.81 | 40.15 | 40.76 | 88,584 | +0.00(+0.00%) |
Aug 07, 2023 | 40.75 | 40.93 | 40.58 | 40.76 | 51,348 | +0.05(+0.12%) |
Aug 04, 2023 | 40.83 | 41.18 | 40.56 | 40.72 | 71,786 | +0.03(+0.07%) |
Aug 03, 2023 | 40.28 | 40.88 | 40.23 | 40.69 | 105,775 | +0.35(+0.87%) |
Aug 02, 2023 | 40.41 | 40.41 | 39.97 | 40.34 | 64,022 | -0.32(-0.79%) |
Aug 01, 2023 | 40.81 | 40.87 | 40.35 | 40.66 | 66,943 | -0.32(-0.79%) |
Jul 31, 2023 | 40.72 | 40.98 | 40.72 | 40.98 | 68,401 | +0.44(+1.10%) |
Jul 28, 2023 | 40.60 | 40.60 | 40.16 | 40.54 | 44,726 | +0.06(+0.14%) |
Jul 27, 2023 | 40.76 | 40.88 | 40.40 | 40.48 | 63,781 | -0.16(-0.40%) |
Jul 26, 2023 | 40.65 | 40.84 | 40.48 | 40.64 | 62,051 | -0.09(-0.21%) |
Jul 25, 2023 | 40.86 | 40.90 | 40.70 | 40.72 | 80,610 | -0.14(-0.35%) |
Jul 24, 2023 | 40.72 | 41.03 | 40.65 | 40.87 | 78,555 | +0.24(+0.58%) |
Jul 21, 2023 | 40.49 | 40.72 | 40.33 | 40.63 | 55,598 | +0.28(+0.70%) |
Jul 20, 2023 | 40.12 | 40.39 | 40.09 | 40.35 | 73,853 | +0.28(+0.71%) |
Jul 19, 2023 | 40.08 | 40.19 | 39.92 | 40.06 | 60,549 | +0.18(+0.45%) |
Jul 18, 2023 | 39.51 | 40.09 | 39.51 | 39.88 | 55,195 | +0.38(+0.96%) |
Jul 17, 2023 | 39.67 | 39.73 | 39.50 | 39.50 | 36,998 | -0.10(-0.26%) |
Jul 14, 2023 | 40.36 | 40.36 | 39.60 | 39.61 | 106,265 | -0.64(-1.60%) |
Jul 13, 2023 | 40.11 | 40.41 | 40.11 | 40.25 | 138,951 | +0.16(+0.40%) |
Jul 12, 2023 | 40.07 | 40.13 | 39.85 | 40.09 | 329,642 | +0.28(+0.71%) |
Jul 11, 2023 | 39.34 | 39.81 | 39.22 | 39.81 | 181,098 | +0.56(+1.42%) |
Jul 10, 2023 | 39.21 | 39.39 | 39.08 | 39.25 | 35,525 | +0.02(+0.05%) |
Jul 07, 2023 | 38.87 | 39.40 | 38.87 | 39.23 | 36,693 | +0.36(+0.93%) |
Jul 06, 2023 | 38.88 | 39.12 | 38.68 | 38.87 | 138,779 | -0.38(-0.96%) |
Jul 05, 2023 | 39.55 | 39.55 | 39.18 | 39.25 | 39,475 | -0.31(-0.79%) |