Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 41.62 | 41.63 | 41.10 | 41.21 | 11,265 | -0.09(-0.21%) |
Sep 28, 2023 | 41.00 | 41.47 | 41.00 | 41.30 | 16,835 | +0.29(+0.70%) |
Sep 27, 2023 | 41.13 | 41.16 | 40.73 | 41.01 | 31,843 | -0.05(-0.12%) |
Sep 26, 2023 | 41.47 | 41.47 | 40.99 | 41.06 | 10,490 | -0.61(-1.45%) |
Sep 25, 2023 | 41.47 | 41.67 | 41.56 | 41.67 | 51,759 | +0.16(+0.38%) |
Sep 22, 2023 | 41.85 | 41.86 | 41.48 | 41.51 | 161,807 | -0.12(-0.29%) |
Sep 21, 2023 | 42.04 | 42.04 | 41.63 | 41.63 | 8,726 | -0.70(-1.64%) |
Sep 20, 2023 | 42.98 | 42.98 | 42.31 | 42.32 | 3,666 | -0.45(-1.05%) |
Sep 19, 2023 | 42.81 | 42.81 | 42.56 | 42.77 | 6,459 | -0.13(-0.30%) |
Sep 18, 2023 | 42.85 | 42.99 | 42.79 | 42.90 | 20,298 | +0.03(+0.07%) |
Sep 15, 2023 | 43.33 | 43.33 | 42.86 | 42.87 | 12,237 | -0.56(-1.28%) |
Sep 14, 2023 | 43.23 | 43.48 | 43.16 | 43.43 | 23,039 | +0.36(+0.83%) |
Sep 13, 2023 | 43.07 | 43.15 | 42.94 | 43.07 | 12,032 | +0.05(+0.12%) |
Sep 12, 2023 | 43.14 | 43.25 | 42.98 | 43.02 | 14,135 | -0.22(-0.50%) |
Sep 11, 2023 | 43.07 | 43.25 | 43.07 | 43.24 | 13,507 | +0.33(+0.76%) |
Sep 08, 2023 | 43.03 | 43.06 | 42.83 | 42.91 | 19,428 | +0.06(+0.14%) |
Sep 07, 2023 | 42.66 | 42.87 | 42.65 | 42.85 | 11,223 | -0.15(-0.35%) |
Sep 06, 2023 | 43.26 | 43.26 | 42.78 | 43.00 | 63,742 | -0.37(-0.84%) |
Sep 05, 2023 | 43.46 | 43.51 | 43.35 | 43.37 | 56,500 | -0.14(-0.32%) |
Sep 01, 2023 | 43.69 | 43.69 | 43.37 | 43.51 | 26,339 | +0.11(+0.25%) |
Aug 31, 2023 | 43.49 | 43.63 | 43.40 | 43.40 | 16,296 | -0.07(-0.16%) |
Aug 30, 2023 | 43.38 | 43.52 | 43.34 | 43.47 | 63,308 | +0.17(+0.39%) |
Aug 29, 2023 | 42.65 | 43.30 | 42.62 | 43.30 | 514,951 | +0.67(+1.58%) |
Aug 28, 2023 | 42.57 | 42.66 | 42.45 | 42.63 | 21,148 | +0.27(+0.63%) |
Aug 25, 2023 | 42.21 | 42.48 | 41.94 | 42.36 | 103,847 | +0.27(+0.64%) |
Aug 24, 2023 | 42.88 | 42.88 | 42.08 | 42.09 | 9,065 | -0.58(-1.37%) |
Aug 23, 2023 | 42.36 | 42.72 | 42.36 | 42.68 | 11,886 | +0.48(+1.13%) |
Aug 22, 2023 | 42.51 | 42.51 | 42.13 | 42.20 | 74,680 | -0.12(-0.28%) |
Aug 21, 2023 | 42.09 | 42.35 | 41.89 | 42.32 | 111,956 | +0.33(+0.78%) |
Aug 18, 2023 | 41.60 | 42.03 | 41.60 | 41.99 | 187,446 | +0.01(+0.02%) |
Aug 17, 2023 | 42.40 | 42.40 | 41.93 | 41.98 | 302,246 | -0.30(-0.71%) |
Aug 16, 2023 | 42.62 | 42.62 | 42.28 | 42.28 | 6,677 | -0.27(-0.64%) |
Aug 15, 2023 | 42.86 | 42.86 | 42.54 | 42.56 | 7,312 | -0.51(-1.20%) |
Aug 14, 2023 | 42.70 | 43.07 | 42.70 | 43.07 | 179,951 | +0.29(+0.67%) |
Aug 11, 2023 | 42.67 | 42.86 | 42.63 | 42.78 | 120,239 | -0.07(-0.16%) |
Aug 10, 2023 | 43.08 | 43.25 | 42.76 | 42.85 | 16,299 | +0.03(+0.07%) |
Aug 09, 2023 | 43.17 | 43.17 | 42.82 | 42.82 | 259,421 | -0.32(-0.75%) |
Aug 08, 2023 | 43.10 | 43.17 | 42.83 | 43.15 | 286,946 | -0.16(-0.37%) |
Aug 07, 2023 | 43.14 | 43.31 | 43.09 | 43.31 | 7,416 | +0.34(+0.79%) |
Aug 04, 2023 | 43.22 | 43.60 | 42.96 | 42.97 | 345,087 | -0.19(-0.44%) |
Aug 03, 2023 | 43.09 | 43.37 | 43.03 | 43.16 | 24,841 | -0.17(-0.39%) |
Aug 02, 2023 | 43.60 | 43.61 | 43.24 | 43.33 | 28,143 | -0.63(-1.42%) |
Aug 01, 2023 | 44.03 | 44.03 | 43.92 | 43.95 | 6,359 | -0.15(-0.33%) |
Jul 31, 2023 | 44.06 | 44.10 | 43.98 | 44.10 | 43,075 | +0.11(+0.25%) |
Jul 28, 2023 | 43.82 | 44.06 | 43.81 | 43.99 | 11,171 | +0.48(+1.11%) |
Jul 27, 2023 | 44.09 | 44.21 | 43.51 | 43.51 | 14,221 | -0.33(-0.75%) |
Jul 26, 2023 | 43.74 | 43.94 | 43.69 | 43.83 | 44,668 | -0.01(-0.02%) |
Jul 25, 2023 | 43.78 | 43.96 | 43.78 | 43.84 | 22,966 | +0.15(+0.34%) |
Jul 24, 2023 | 43.71 | 43.75 | 43.58 | 43.69 | 193,547 | +0.19(+0.44%) |
Jul 21, 2023 | 43.62 | 43.68 | 43.50 | 43.50 | 13,238 | +0.02(+0.03%) |
Jul 20, 2023 | 43.74 | 43.84 | 43.43 | 43.49 | 22,663 | -0.41(-0.92%) |
Jul 19, 2023 | 43.89 | 44.00 | 43.80 | 43.89 | 24,297 | +0.14(+0.32%) |
Jul 18, 2023 | 43.28 | 43.84 | 43.28 | 43.75 | 34,547 | +0.43(+0.98%) |
Jul 17, 2023 | 43.24 | 43.42 | 43.24 | 43.33 | 9,276 | +0.14(+0.32%) |
Jul 14, 2023 | 43.33 | 43.37 | 43.14 | 43.19 | 9,761 | -0.02(-0.05%) |
Jul 13, 2023 | 43.04 | 43.26 | 43.02 | 43.21 | 34,561 | +0.45(+1.04%) |
Jul 12, 2023 | 42.81 | 42.93 | 42.70 | 42.76 | 37,818 | +0.33(+0.79%) |
Jul 11, 2023 | 42.25 | 42.43 | 42.19 | 42.43 | 9,030 | +0.27(+0.64%) |
Jul 10, 2023 | 42.13 | 42.16 | 42.00 | 42.16 | 14,640 | -0.02(-0.04%) |
Jul 07, 2023 | 42.19 | 42.57 | 42.18 | 42.18 | 12,869 | -0.11(-0.27%) |
Jul 06, 2023 | 42.16 | 42.31 | 42.00 | 42.29 | 19,157 | -0.33(-0.77%) |
Jul 05, 2023 | 42.51 | 42.69 | 42.51 | 42.62 | 16,568 | -0.08(-0.19%) |