Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2023 | 42.98 | 0 | +0.01(+0.02%) | |||
Sep 26, 2023 | 42.78 | 42.99 | 42.74 | 42.97 | 3,562,834 | +0.19(+0.44%) |
Sep 25, 2023 | 42.76 | 42.80 | 42.77 | 42.78 | 725,470 | +0.04(+0.09%) |
Sep 22, 2023 | 42.80 | 42.82 | 42.72 | 42.74 | 1,594,443 | -0.03(-0.07%) |
Sep 21, 2023 | 42.78 | 42.80 | 42.76 | 42.77 | 879,433 | -0.01(-0.02%) |
Sep 20, 2023 | 42.83 | 42.86 | 42.78 | 42.78 | 2,135,257 | -0.04(-0.09%) |
Sep 19, 2023 | 42.78 | 42.84 | 42.77 | 42.82 | 1,326,225 | +0.04(+0.09%) |
Sep 18, 2023 | 42.77 | 42.79 | 42.75 | 42.78 | 773,035 | +0.04(+0.09%) |
Sep 15, 2023 | 42.79 | 42.83 | 42.74 | 42.74 | 1,570,899 | -0.03(-0.07%) |
Sep 14, 2023 | 42.77 | 42.82 | 42.74 | 42.77 | 1,055,628 | +0.00(+0.00%) |
Sep 13, 2023 | 42.75 | 43.64 | 42.74 | 42.77 | 1,329,468 | +0.03(+0.07%) |
Sep 12, 2023 | 42.78 | 42.80 | 42.74 | 42.74 | 747,837 | -0.02(-0.05%) |
Sep 11, 2023 | 42.72 | 42.77 | 42.72 | 42.76 | 424,752 | +0.06(+0.14%) |
Sep 08, 2023 | 42.72 | 42.77 | 42.70 | 42.70 | 879,401 | -0.02(-0.05%) |
Sep 07, 2023 | 42.75 | 42.78 | 42.72 | 42.72 | 1,247,098 | -0.05(-0.12%) |
Sep 06, 2023 | 42.78 | 42.85 | 42.74 | 42.77 | 1,763,770 | +0.05(+0.12%) |
Sep 05, 2023 | 42.74 | 42.80 | 42.62 | 42.72 | 1,550,890 | +0.00(+0.00%) |
Sep 01, 2023 | 42.73 | 42.75 | 42.67 | 42.72 | 861,394 | -0.01(-0.02%) |
Aug 31, 2023 | 42.71 | 42.75 | 42.67 | 42.73 | 1,007,948 | +0.03(+0.07%) |
Aug 30, 2023 | 42.73 | 42.73 | 42.60 | 42.70 | 999,504 | +0.02(+0.05%) |
Aug 29, 2023 | 42.64 | 42.69 | 42.53 | 42.68 | 793,591 | +0.14(+0.33%) |
Aug 28, 2023 | 42.49 | 42.55 | 42.48 | 42.54 | 845,562 | +0.05(+0.12%) |
Aug 25, 2023 | 42.50 | 42.54 | 42.45 | 42.49 | 1,680,355 | +0.01(+0.02%) |
Aug 24, 2023 | 42.53 | 42.55 | 42.48 | 42.48 | 989,799 | +0.00(+0.00%) |
Aug 23, 2023 | 42.55 | 42.55 | 42.47 | 42.48 | 1,552,597 | -0.03(-0.07%) |
Aug 22, 2023 | 42.53 | 42.57 | 42.51 | 42.51 | 1,083,617 | -0.03(-0.07%) |
Aug 21, 2023 | 42.52 | 42.56 | 42.50 | 42.54 | 1,500,913 | +0.04(+0.09%) |
Aug 18, 2023 | 42.48 | 42.54 | 42.48 | 42.50 | 966,865 | -0.02(-0.05%) |
Aug 17, 2023 | 42.61 | 42.65 | 42.48 | 42.52 | 1,951,143 | +0.00(+0.00%) |
Aug 16, 2023 | 42.69 | 42.73 | 42.51 | 42.52 | 2,292,570 | -0.14(-0.33%) |
Aug 15, 2023 | 42.68 | 42.68 | 42.62 | 42.66 | 367,829 | +0.00(+0.00%) |
Aug 14, 2023 | 42.59 | 42.67 | 42.59 | 42.66 | 1,437,185 | +0.07(+0.16%) |
Aug 11, 2023 | 42.62 | 42.63 | 42.57 | 42.59 | 591,250 | -0.04(-0.09%) |
Aug 10, 2023 | 42.64 | 42.64 | 42.57 | 42.63 | 810,929 | +0.02(+0.05%) |
Aug 09, 2023 | 42.50 | 42.74 | 42.47 | 42.61 | 1,905,668 | +0.05(+0.12%) |
Aug 08, 2023 | 42.48 | 42.58 | 42.39 | 42.56 | 864,498 | +0.09(+0.21%) |
Aug 07, 2023 | 42.48 | 42.49 | 42.45 | 42.47 | 953,959 | -0.03(-0.07%) |
Aug 04, 2023 | 42.46 | 42.50 | 42.42 | 42.50 | 684,752 | +0.04(+0.09%) |
Aug 03, 2023 | 42.38 | 42.48 | 42.35 | 42.46 | 1,260,663 | +0.11(+0.26%) |
Aug 02, 2023 | 42.41 | 42.46 | 42.34 | 42.35 | 2,247,112 | -0.01(-0.02%) |
Aug 01, 2023 | 42.41 | 42.43 | 42.33 | 42.36 | 1,675,813 | -0.05(-0.12%) |
Jul 31, 2023 | 42.46 | 42.50 | 42.31 | 42.41 | 927,776 | -0.05(-0.12%) |
Jul 28, 2023 | 42.49 | 42.50 | 42.41 | 42.46 | 660,043 | +0.03(+0.07%) |
Jul 27, 2023 | 42.55 | 42.55 | 42.40 | 42.43 | 690,943 | -0.08(-0.19%) |
Jul 26, 2023 | 42.38 | 42.55 | 42.37 | 42.51 | 1,524,440 | +0.13(+0.31%) |
Jul 25, 2023 | 42.38 | 42.43 | 42.33 | 42.38 | 841,227 | +0.07(+0.17%) |
Jul 24, 2023 | 42.38 | 42.40 | 42.30 | 42.31 | 896,293 | -0.07(-0.17%) |
Jul 21, 2023 | 42.35 | 42.40 | 42.31 | 42.38 | 887,002 | +0.04(+0.09%) |
Jul 20, 2023 | 42.36 | 42.38 | 42.31 | 42.34 | 762,647 | +0.00(+0.00%) |
Jul 19, 2023 | 42.35 | 42.39 | 42.30 | 42.34 | 2,308,684 | +0.04(+0.09%) |
Jul 18, 2023 | 42.30 | 42.34 | 42.27 | 42.30 | 1,656,497 | +0.01(+0.02%) |
Jul 17, 2023 | 42.30 | 42.33 | 42.26 | 42.29 | 1,490,267 | -0.02(-0.05%) |
Jul 14, 2023 | 42.37 | 42.37 | 42.26 | 42.31 | 1,101,527 | -0.02(-0.05%) |
Jul 13, 2023 | 42.30 | 42.35 | 42.27 | 42.33 | 1,149,353 | +0.07(+0.17%) |
Jul 12, 2023 | 42.40 | 42.45 | 42.24 | 42.26 | 1,834,073 | -0.10(-0.24%) |
Jul 11, 2023 | 42.39 | 42.41 | 42.21 | 42.36 | 1,871,239 | +0.07(+0.17%) |
Jul 10, 2023 | 42.25 | 42.45 | 42.25 | 42.29 | 1,300,692 | +0.04(+0.09%) |
Jul 07, 2023 | 42.20 | 42.40 | 42.16 | 42.25 | 1,418,539 | +0.02(+0.05%) |
Jul 06, 2023 | 42.10 | 42.23 | 42.06 | 42.23 | 2,573,543 | +0.06(+0.14%) |
Jul 05, 2023 | 42.21 | 42.23 | 42.12 | 42.17 | 1,198,340 | -0.05(-0.12%) |
Jul 03, 2023 | 42.17 | 42.22 | 41.91 | 42.22 | 716,295 | +0.08(+0.19%) |
Jun 30, 2023 | 42.25 | 42.29 | 42.09 | 42.14 | 1,346,198 | -0.01(-0.02%) |
Jun 29, 2023 | 42.23 | 42.24 | 42.13 | 42.15 | 2,275,644 | -0.04(-0.09%) |
Jun 28, 2023 | 42.06 | 42.26 | 41.95 | 42.19 | 3,200,520 | +0.31(+0.74%) |
Jun 27, 2023 | 41.85 | 41.95 | 41.75 | 41.88 | 1,449,307 | +0.03(+0.07%) |
Jun 26, 2023 | 41.78 | 41.89 | 41.77 | 41.85 | 516,956 | +0.02(+0.05%) |
Jun 23, 2023 | 41.73 | 41.94 | 41.69 | 41.83 | 1,686,682 | +0.10(+0.24%) |
Jun 22, 2023 | 41.69 | 41.77 | 41.66 | 41.73 | 1,422,194 | +0.03(+0.07%) |
Jun 21, 2023 | 41.76 | 41.81 | 41.65 | 41.70 | 1,948,352 | -0.06(-0.14%) |
Jun 20, 2023 | 41.79 | 41.80 | 41.62 | 41.76 | 2,375,995 | -0.04(-0.10%) |
Jun 16, 2023 | 41.89 | 41.99 | 41.75 | 41.80 | 1,850,372 | -0.01(-0.02%) |
Jun 15, 2023 | 41.72 | 41.81 | 41.68 | 41.81 | 1,430,738 | +2.82(+7.23%) |
May 08, 2023 | 39.75 | 39.89 | 37.74 | 38.99 | 1,487,034 | -0.73(-1.84%) |
May 05, 2023 | 39.55 | 40.03 | 38.63 | 39.72 | 737,133 | +0.83(+2.13%) |
May 04, 2023 | 39.28 | 39.33 | 38.20 | 38.89 | 1,085,867 | -0.56(-1.42%) |
May 03, 2023 | 38.40 | 40.09 | 38.13 | 39.45 | 1,029,910 | +1.45(+3.82%) |
May 02, 2023 | 38.33 | 38.50 | 37.06 | 38.00 | 2,379,806 | -1.38(-3.50%) |
May 01, 2023 | 39.23 | 39.97 | 38.70 | 39.38 | 1,038,465 | +0.12(+0.31%) |
Apr 28, 2023 | 38.07 | 39.46 | 37.64 | 39.26 | 705,978 | +1.41(+3.73%) |
Apr 27, 2023 | 38.01 | 38.24 | 37.00 | 37.85 | 1,338,295 | +0.13(+0.34%) |
Apr 26, 2023 | 37.65 | 38.48 | 37.45 | 37.72 | 915,850 | -0.22(-0.58%) |
Apr 25, 2023 | 39.94 | 40.01 | 37.81 | 37.94 | 1,511,188 | -1.50(-3.80%) |
Apr 24, 2023 | 39.62 | 39.85 | 39.23 | 39.44 | 663,984 | -0.23(-0.58%) |
Apr 21, 2023 | 39.29 | 39.68 | 38.66 | 39.67 | 896,209 | +0.67(+1.72%) |
Apr 20, 2023 | 39.07 | 39.29 | 38.36 | 39.00 | 1,641,331 | -0.56(-1.42%) |
Apr 19, 2023 | 40.00 | 40.09 | 39.42 | 39.56 | 847,077 | -0.73(-1.81%) |
Apr 18, 2023 | 40.64 | 40.85 | 39.98 | 40.29 | 845,388 | -0.03(-0.07%) |
Apr 17, 2023 | 40.36 | 40.79 | 39.68 | 40.32 | 1,480,521 | +0.09(+0.22%) |
Apr 14, 2023 | 41.02 | 41.11 | 40.01 | 40.23 | 1,129,484 | -0.83(-2.02%) |
Apr 13, 2023 | 40.25 | 41.40 | 39.98 | 41.06 | 1,320,233 | +0.81(+2.01%) |
Apr 12, 2023 | 40.96 | 41.61 | 39.92 | 40.25 | 1,370,849 | +0.03(+0.07%) |
Apr 11, 2023 | 39.80 | 40.52 | 39.47 | 40.22 | 1,427,675 | +0.53(+1.34%) |
Apr 10, 2023 | 36.30 | 39.90 | 36.24 | 39.69 | 2,965,175 | +4.78(+13.69%) |
Apr 06, 2023 | 35.01 | 35.25 | 34.49 | 34.91 | 614,305 | -0.02(-0.06%) |
Apr 05, 2023 | 34.36 | 35.02 | 34.12 | 34.93 | 745,875 | +0.41(+1.19%) |
Apr 04, 2023 | 35.25 | 35.57 | 34.21 | 34.52 | 901,703 | -0.70(-1.99%) |