Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.12 | 40.12 | 39.93 | 39.93 | 1,880 | -0.18(-0.45%) |
Sep 28, 2023 | 40.11 | 40.28 | 40.02 | 40.11 | 16,287 | +0.18(+0.44%) |
Sep 27, 2023 | 40.01 | 40.11 | 39.91 | 39.93 | 1,871 | -0.13(-0.31%) |
Sep 26, 2023 | 40.25 | 40.25 | 40.06 | 40.06 | 1,305 | -0.55(-1.35%) |
Sep 25, 2023 | 40.58 | 40.60 | 40.60 | 40.60 | 575 | +0.08(+0.20%) |
Sep 22, 2023 | 40.72 | 40.72 | 40.52 | 40.52 | 354 | -0.11(-0.27%) |
Sep 21, 2023 | 40.96 | 40.96 | 40.63 | 40.63 | 1,204 | -0.58(-1.40%) |
Sep 20, 2023 | 41.21 | 41.21 | 41.21 | 41.21 | 96 | -0.18(-0.44%) |
Sep 19, 2023 | 41.39 | 41.45 | 41.28 | 41.39 | 1,039 | -0.10(-0.24%) |
Sep 18, 2023 | 41.49 | 41.49 | 41.49 | 41.49 | 316 | +0.00(+0.00%) |
Sep 15, 2023 | 41.67 | 41.67 | 41.49 | 41.49 | 3,640 | -0.31(-0.74%) |
Sep 14, 2023 | 41.72 | 41.88 | 41.72 | 41.80 | 1,178 | +0.42(+1.01%) |
Sep 13, 2023 | 41.41 | 41.43 | 41.36 | 41.38 | 1,219 | +0.04(+0.09%) |
Sep 12, 2023 | 41.45 | 41.45 | 41.34 | 41.34 | 1,559 | -0.09(-0.21%) |
Sep 11, 2023 | 41.54 | 41.54 | 41.38 | 41.43 | 2,271 | +0.13(+0.31%) |
Sep 08, 2023 | 41.32 | 41.32 | 41.30 | 41.30 | 572 | +0.10(+0.25%) |
Sep 07, 2023 | 41.12 | 41.19 | 41.12 | 41.19 | 445 | +0.06(+0.15%) |
Sep 06, 2023 | 41.27 | 41.27 | 41.09 | 41.13 | 1,319 | -0.28(-0.67%) |
Sep 05, 2023 | 41.56 | 41.57 | 41.41 | 41.41 | 1,046 | -0.33(-0.80%) |
Sep 01, 2023 | 41.90 | 41.90 | 41.74 | 41.74 | 281 | -0.02(-0.06%) |
Aug 31, 2023 | 41.93 | 41.93 | 41.77 | 41.77 | 2,032 | -0.12(-0.28%) |
Aug 30, 2023 | 41.90 | 41.95 | 41.88 | 41.88 | 811 | +0.04(+0.10%) |
Aug 29, 2023 | 41.53 | 41.84 | 41.53 | 41.84 | 251 | +0.39(+0.95%) |
Aug 28, 2023 | 41.44 | 41.44 | 41.44 | 41.44 | 134 | +0.15(+0.37%) |
Aug 25, 2023 | 41.15 | 41.35 | 41.15 | 41.29 | 1,962 | +0.23(+0.56%) |
Aug 24, 2023 | 41.21 | 41.21 | 41.06 | 41.06 | 402 | -0.30(-0.73%) |
Aug 23, 2023 | 41.30 | 41.43 | 41.24 | 41.36 | 830 | +0.29(+0.70%) |
Aug 22, 2023 | 41.27 | 41.27 | 41.08 | 41.08 | 5,548 | -0.15(-0.37%) |
Aug 21, 2023 | 41.23 | 41.23 | 41.23 | 41.23 | 476 | +0.08(+0.19%) |
Aug 18, 2023 | 41.15 | 41.17 | 41.11 | 41.15 | 1,063 | +0.03(+0.08%) |
Aug 17, 2023 | 41.54 | 41.54 | 41.12 | 41.12 | 2,375 | -0.18(-0.44%) |
Aug 16, 2023 | 41.48 | 41.57 | 41.30 | 41.30 | 958 | -0.22(-0.52%) |
Aug 15, 2023 | 41.74 | 41.74 | 41.52 | 41.52 | 2,914 | -0.40(-0.95%) |
Aug 14, 2023 | 41.91 | 41.92 | 41.91 | 41.91 | 466 | +0.06(+0.13%) |
Aug 11, 2023 | 41.73 | 41.93 | 41.73 | 41.86 | 620 | +0.08(+0.20%) |
Aug 10, 2023 | 41.92 | 41.92 | 41.77 | 41.77 | 474 | -0.04(-0.10%) |
Aug 09, 2023 | 41.93 | 41.93 | 41.81 | 41.81 | 169 | -0.17(-0.39%) |
Aug 08, 2023 | 41.64 | 42.06 | 41.64 | 41.98 | 5,397 | -0.19(-0.44%) |
Aug 07, 2023 | 42.22 | 42.24 | 42.17 | 42.17 | 787 | +0.38(+0.91%) |
Aug 04, 2023 | 42.29 | 42.29 | 41.79 | 41.79 | 312 | -0.24(-0.57%) |
Aug 03, 2023 | 41.98 | 42.03 | 41.98 | 42.03 | 781 | -0.02(-0.05%) |
Aug 02, 2023 | 42.08 | 42.16 | 42.03 | 42.05 | 2,336 | -0.39(-0.91%) |
Aug 01, 2023 | 42.56 | 42.56 | 42.35 | 42.43 | 1,068 | -0.04(-0.10%) |
Jul 31, 2023 | 42.47 | 42.50 | 42.44 | 42.47 | 1,564 | -0.03(-0.06%) |
Jul 28, 2023 | 42.55 | 42.55 | 42.38 | 42.50 | 1,025 | +0.22(+0.52%) |
Jul 27, 2023 | 42.63 | 42.64 | 42.28 | 42.28 | 1,545 | -0.26(-0.61%) |
Jul 26, 2023 | 42.40 | 42.54 | 42.40 | 42.54 | 2,046 | -0.08(-0.19%) |
Jul 25, 2023 | 42.63 | 42.63 | 42.62 | 42.62 | 2,448 | +0.02(+0.06%) |
Jul 24, 2023 | 42.42 | 42.60 | 42.42 | 42.60 | 834 | +0.23(+0.55%) |
Jul 21, 2023 | 42.28 | 42.46 | 42.28 | 42.37 | 814 | +0.11(+0.27%) |
Jul 20, 2023 | 42.08 | 42.35 | 42.08 | 42.25 | 1,628 | +0.13(+0.30%) |
Jul 19, 2023 | 42.12 | 42.12 | 42.12 | 42.12 | 240 | +0.08(+0.18%) |
Jul 18, 2023 | 42.00 | 42.05 | 42.00 | 42.05 | 913 | +0.25(+0.59%) |
Jul 17, 2023 | 41.82 | 41.87 | 41.80 | 41.80 | 5,724 | -0.01(-0.03%) |
Jul 14, 2023 | 41.89 | 41.89 | 41.81 | 41.81 | 811 | -0.15(-0.36%) |
Jul 13, 2023 | 41.91 | 41.97 | 41.91 | 41.97 | 3,552 | +0.26(+0.63%) |
Jul 12, 2023 | 41.76 | 41.76 | 41.70 | 41.70 | 308 | +0.23(+0.56%) |
Jul 11, 2023 | 41.26 | 41.47 | 41.26 | 41.47 | 941 | +0.37(+0.90%) |
Jul 10, 2023 | 40.94 | 41.19 | 40.94 | 41.10 | 964 | +0.11(+0.27%) |
Jul 07, 2023 | 41.12 | 41.12 | 40.99 | 40.99 | 1,168 | -0.04(-0.10%) |
Jul 06, 2023 | 41.02 | 41.13 | 40.99 | 41.03 | 1,844 | -0.39(-0.94%) |
Jul 05, 2023 | 41.48 | 41.48 | 41.42 | 41.42 | 417 | -0.18(-0.44%) |