Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.29 | 40.29 | 40.10 | 40.10 | 1,872 | -0.18(-0.45%) |
Sep 28, 2023 | 40.28 | 40.45 | 40.19 | 40.28 | 16,218 | +0.18(+0.44%) |
Sep 27, 2023 | 40.18 | 40.28 | 40.08 | 40.10 | 1,864 | -0.13(-0.31%) |
Sep 26, 2023 | 40.42 | 40.42 | 40.23 | 40.23 | 1,300 | -0.55(-1.35%) |
Sep 25, 2023 | 40.75 | 40.78 | 40.78 | 40.78 | 572 | +0.08(+0.20%) |
Sep 22, 2023 | 40.90 | 40.90 | 40.69 | 40.69 | 353 | -0.11(-0.27%) |
Sep 21, 2023 | 41.13 | 41.13 | 40.80 | 40.80 | 1,199 | -0.58(-1.40%) |
Sep 20, 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 96 | -0.18(-0.44%) |
Sep 19, 2023 | 41.57 | 41.63 | 41.45 | 41.56 | 1,035 | -0.10(-0.24%) |
Sep 18, 2023 | 41.66 | 41.66 | 41.66 | 41.66 | 314 | +0.00(+0.00%) |
Sep 15, 2023 | 41.85 | 41.85 | 41.66 | 41.66 | 3,625 | -0.31(-0.74%) |
Sep 14, 2023 | 41.90 | 42.05 | 41.90 | 41.97 | 1,173 | +0.42(+1.01%) |
Sep 13, 2023 | 41.59 | 41.61 | 41.54 | 41.55 | 1,214 | +0.04(+0.09%) |
Sep 12, 2023 | 41.63 | 41.63 | 41.52 | 41.52 | 1,552 | -0.09(-0.21%) |
Sep 11, 2023 | 41.72 | 41.72 | 41.56 | 41.60 | 2,261 | +0.13(+0.31%) |
Sep 08, 2023 | 41.49 | 41.49 | 41.47 | 41.47 | 569 | +0.10(+0.25%) |
Sep 07, 2023 | 41.29 | 41.37 | 41.29 | 41.37 | 443 | +0.06(+0.15%) |
Sep 06, 2023 | 41.44 | 41.44 | 41.26 | 41.31 | 1,313 | -0.28(-0.67%) |
Sep 05, 2023 | 41.74 | 41.75 | 41.59 | 41.59 | 1,042 | -0.33(-0.80%) |
Sep 01, 2023 | 42.07 | 42.07 | 41.92 | 41.92 | 280 | -0.02(-0.06%) |
Aug 31, 2023 | 42.10 | 42.10 | 41.94 | 41.94 | 2,024 | -0.12(-0.28%) |
Aug 30, 2023 | 42.07 | 42.13 | 42.06 | 42.06 | 807 | +0.04(+0.10%) |
Aug 29, 2023 | 41.71 | 42.02 | 41.71 | 42.02 | 249 | +0.40(+0.95%) |
Aug 28, 2023 | 41.62 | 41.62 | 41.62 | 41.62 | 133 | +0.15(+0.37%) |
Aug 25, 2023 | 41.32 | 41.53 | 41.32 | 41.47 | 1,954 | +0.23(+0.56%) |
Aug 24, 2023 | 41.38 | 41.38 | 41.23 | 41.23 | 400 | -0.30(-0.73%) |
Aug 23, 2023 | 41.47 | 41.60 | 41.42 | 41.54 | 826 | +0.29(+0.70%) |
Aug 22, 2023 | 41.44 | 41.44 | 41.25 | 41.25 | 5,524 | -0.15(-0.37%) |
Aug 21, 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 474 | +0.08(+0.19%) |
Aug 18, 2023 | 41.32 | 41.34 | 41.29 | 41.33 | 1,058 | +0.03(+0.08%) |
Aug 17, 2023 | 41.72 | 41.72 | 41.29 | 41.29 | 2,365 | -0.18(-0.44%) |
Aug 16, 2023 | 41.66 | 41.75 | 41.48 | 41.48 | 954 | -0.22(-0.52%) |
Aug 15, 2023 | 41.92 | 41.92 | 41.69 | 41.69 | 2,902 | -0.40(-0.95%) |
Aug 14, 2023 | 42.08 | 42.09 | 42.08 | 42.09 | 464 | +0.06(+0.13%) |
Aug 11, 2023 | 41.91 | 42.10 | 41.91 | 42.03 | 618 | +0.08(+0.20%) |
Aug 10, 2023 | 42.09 | 42.09 | 41.95 | 41.95 | 472 | -0.04(-0.10%) |
Aug 09, 2023 | 42.10 | 42.10 | 41.99 | 41.99 | 169 | -0.17(-0.39%) |
Aug 08, 2023 | 41.82 | 42.24 | 41.82 | 42.16 | 5,374 | -0.19(-0.44%) |
Aug 07, 2023 | 42.40 | 42.42 | 42.35 | 42.35 | 784 | +0.38(+0.91%) |
Aug 04, 2023 | 42.47 | 42.47 | 41.96 | 41.96 | 310 | -0.24(-0.57%) |
Aug 03, 2023 | 42.16 | 42.20 | 42.16 | 42.20 | 778 | -0.02(-0.05%) |
Aug 02, 2023 | 42.26 | 42.34 | 42.21 | 42.23 | 2,326 | -0.39(-0.91%) |
Aug 01, 2023 | 42.74 | 42.74 | 42.53 | 42.61 | 1,063 | -0.04(-0.10%) |
Jul 31, 2023 | 42.65 | 42.68 | 42.62 | 42.65 | 1,557 | -0.03(-0.06%) |
Jul 28, 2023 | 42.73 | 42.73 | 42.56 | 42.68 | 1,021 | +0.22(+0.52%) |
Jul 27, 2023 | 42.81 | 42.82 | 42.46 | 42.46 | 1,539 | -0.26(-0.61%) |
Jul 26, 2023 | 42.58 | 42.72 | 42.58 | 42.72 | 2,038 | -0.08(-0.19%) |
Jul 25, 2023 | 42.81 | 42.81 | 42.80 | 42.80 | 2,438 | +0.02(+0.06%) |
Jul 24, 2023 | 42.60 | 42.78 | 42.60 | 42.78 | 830 | +0.23(+0.55%) |
Jul 21, 2023 | 42.46 | 42.64 | 42.46 | 42.55 | 810 | +0.12(+0.27%) |
Jul 20, 2023 | 42.26 | 42.53 | 42.26 | 42.43 | 1,621 | +0.13(+0.30%) |
Jul 19, 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 239 | +0.08(+0.18%) |
Jul 18, 2023 | 42.18 | 42.23 | 42.18 | 42.23 | 909 | +0.25(+0.59%) |
Jul 17, 2023 | 41.99 | 42.05 | 41.98 | 41.98 | 5,700 | -0.01(-0.03%) |
Jul 14, 2023 | 42.06 | 42.06 | 41.99 | 41.99 | 807 | -0.15(-0.36%) |
Jul 13, 2023 | 42.08 | 42.14 | 42.08 | 42.14 | 3,537 | +0.26(+0.63%) |
Jul 12, 2023 | 41.93 | 41.93 | 41.88 | 41.88 | 307 | +0.23(+0.56%) |
Jul 11, 2023 | 41.43 | 41.65 | 41.43 | 41.65 | 937 | +0.37(+0.90%) |
Jul 10, 2023 | 41.11 | 41.36 | 41.11 | 41.28 | 960 | +0.11(+0.27%) |
Jul 07, 2023 | 41.29 | 41.29 | 41.16 | 41.16 | 1,163 | -0.04(-0.10%) |
Jul 06, 2023 | 41.19 | 41.30 | 41.16 | 41.20 | 1,836 | -0.39(-0.94%) |
Jul 05, 2023 | 41.66 | 41.66 | 41.59 | 41.59 | 415 | -0.18(-0.44%) |