Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 40.22 | 40.29 | 40.14 | 40.20 | 734,151 | -0.04(-0.10%) |
Oct 30, 2023 | 40.18 | 40.28 | 40.10 | 40.24 | 522,490 | -0.12(-0.29%) |
Oct 27, 2023 | 40.28 | 40.36 | 40.21 | 40.36 | 447,198 | +0.08(+0.19%) |
Oct 26, 2023 | 40.08 | 40.31 | 40.08 | 40.28 | 807,515 | +0.25(+0.64%) |
Oct 25, 2023 | 40.19 | 40.20 | 39.98 | 40.02 | 544,456 | -0.29(-0.73%) |
Oct 24, 2023 | 40.23 | 40.33 | 40.15 | 40.32 | 628,885 | +0.13(+0.33%) |
Oct 23, 2023 | 39.88 | 40.22 | 39.81 | 40.19 | 734,672 | +0.18(+0.44%) |
Oct 20, 2023 | 40.03 | 40.11 | 39.98 | 40.01 | 718,301 | +0.12(+0.29%) |
Oct 19, 2023 | 39.98 | 40.10 | 39.82 | 39.89 | 1,169,273 | -0.18(-0.44%) |
Oct 18, 2023 | 40.17 | 40.21 | 39.98 | 40.07 | 940,594 | -0.17(-0.41%) |
Oct 17, 2023 | 40.27 | 40.34 | 40.21 | 40.23 | 622,216 | -0.37(-0.91%) |
Oct 16, 2023 | 40.71 | 40.74 | 40.52 | 40.61 | 2,123,786 | -0.23(-0.57%) |
Oct 13, 2023 | 40.91 | 40.92 | 40.80 | 40.84 | 434,132 | +0.17(+0.42%) |
Oct 12, 2023 | 40.99 | 40.99 | 40.65 | 40.67 | 571,049 | -0.37(-0.89%) |
Oct 11, 2023 | 40.97 | 41.09 | 40.90 | 41.03 | 645,418 | +0.16(+0.38%) |
Oct 10, 2023 | 40.83 | 40.96 | 40.74 | 40.88 | 1,152,341 | -0.07(-0.17%) |
Oct 09, 2023 | 40.67 | 40.96 | 40.62 | 40.95 | 553,292 | +0.55(+1.35%) |
Oct 06, 2023 | 40.34 | 40.51 | 40.29 | 40.40 | 840,375 | -0.19(-0.46%) |
Oct 05, 2023 | 40.61 | 40.63 | 40.52 | 40.59 | 1,137,195 | +0.06(+0.16%) |
Oct 04, 2023 | 40.41 | 40.54 | 40.28 | 40.52 | 2,025,458 | +0.26(+0.65%) |
Oct 03, 2023 | 40.57 | 40.61 | 40.23 | 40.26 | 709,393 | -0.38(-0.94%) |
Oct 02, 2023 | 40.81 | 40.84 | 40.63 | 40.64 | 782,826 | -0.33(-0.81%) |
Sep 29, 2023 | 41.21 | 41.23 | 40.95 | 40.97 | 508,007 | -0.05(-0.13%) |
Sep 28, 2023 | 40.83 | 41.03 | 40.72 | 41.02 | 636,943 | +0.13(+0.31%) |
Sep 27, 2023 | 41.20 | 41.20 | 40.80 | 40.90 | 612,036 | -0.15(-0.37%) |
Sep 26, 2023 | 41.22 | 41.23 | 41.04 | 41.05 | 1,613,351 | -0.12(-0.30%) |
Sep 25, 2023 | 41.24 | 41.22 | 41.13 | 41.17 | 458,631 | -0.31(-0.75%) |
Sep 22, 2023 | 41.40 | 41.51 | 41.33 | 41.48 | 441,834 | +0.15(+0.37%) |
Sep 21, 2023 | 41.36 | 41.38 | 41.28 | 41.33 | 680,497 | -0.24(-0.58%) |
Sep 20, 2023 | 41.74 | 41.81 | 41.57 | 41.57 | 440,010 | -0.06(-0.14%) |
Sep 19, 2023 | 41.75 | 41.77 | 41.63 | 41.63 | 853,116 | -0.15(-0.35%) |
Sep 18, 2023 | 41.67 | 41.80 | 41.67 | 41.78 | 512,407 | +0.03(+0.07%) |
Sep 15, 2023 | 41.83 | 41.85 | 41.73 | 41.75 | 337,527 | -0.09(-0.21%) |
Sep 14, 2023 | 41.94 | 41.98 | 41.83 | 41.84 | 447,373 | -0.06(-0.14%) |
Sep 13, 2023 | 41.80 | 41.94 | 41.79 | 41.89 | 466,245 | +0.05(+0.12%) |
Sep 12, 2023 | 41.85 | 41.87 | 41.75 | 41.85 | 346,364 | +0.07(+0.16%) |
Sep 11, 2023 | 41.80 | 41.83 | 41.75 | 41.78 | 416,733 | -0.05(-0.12%) |
Sep 08, 2023 | 41.90 | 41.93 | 41.81 | 41.83 | 459,817 | +0.09(+0.21%) |
Sep 07, 2023 | 41.73 | 41.76 | 41.63 | 41.74 | 635,188 | +0.11(+0.26%) |
Sep 06, 2023 | 41.81 | 41.82 | 41.61 | 41.63 | 729,226 | -0.15(-0.35%) |
Sep 05, 2023 | 41.94 | 41.94 | 41.76 | 41.78 | 416,860 | -0.26(-0.62%) |
Sep 01, 2023 | 42.23 | 42.25 | 41.97 | 42.04 | 596,763 | -0.20(-0.48%) |
Aug 31, 2023 | 42.24 | 42.30 | 42.16 | 42.24 | 1,224,630 | +0.08(+0.18%) |
Aug 30, 2023 | 42.21 | 42.23 | 42.14 | 42.17 | 472,327 | -0.01(-0.02%) |
Aug 29, 2023 | 41.82 | 42.18 | 41.79 | 42.18 | 633,270 | +0.31(+0.74%) |
Aug 28, 2023 | 41.88 | 41.88 | 41.78 | 41.86 | 745,970 | +0.11(+0.26%) |
Aug 25, 2023 | 41.74 | 41.82 | 41.59 | 41.76 | 364,063 | -0.03(-0.07%) |
Aug 24, 2023 | 41.84 | 41.91 | 41.77 | 41.79 | 576,307 | -0.13(-0.30%) |
Aug 23, 2023 | 41.68 | 41.91 | 41.68 | 41.91 | 484,870 | +0.41(+0.98%) |
Aug 22, 2023 | 41.49 | 41.52 | 41.41 | 41.51 | 520,930 | +0.03(+0.08%) |
Aug 21, 2023 | 41.54 | 41.56 | 41.40 | 41.47 | 663,706 | -0.20(-0.49%) |
Aug 18, 2023 | 41.66 | 41.75 | 41.61 | 41.67 | 326,426 | +0.07(+0.16%) |
Aug 17, 2023 | 41.66 | 41.66 | 41.50 | 41.61 | 502,210 | -0.05(-0.12%) |
Aug 16, 2023 | 41.78 | 41.83 | 41.63 | 41.66 | 524,595 | -0.13(-0.30%) |
Aug 15, 2023 | 41.81 | 41.93 | 41.74 | 41.78 | 508,745 | -0.12(-0.28%) |
Aug 14, 2023 | 41.90 | 41.97 | 41.81 | 41.90 | 612,191 | -0.11(-0.25%) |
Aug 11, 2023 | 41.99 | 42.10 | 41.96 | 42.00 | 560,409 | -0.15(-0.34%) |
Aug 10, 2023 | 42.42 | 42.47 | 42.14 | 42.15 | 333,260 | -0.24(-0.57%) |
Aug 09, 2023 | 42.38 | 42.41 | 42.33 | 42.39 | 395,966 | +0.03(+0.07%) |
Aug 08, 2023 | 42.36 | 42.49 | 42.30 | 42.36 | 963,106 | +0.14(+0.32%) |
Aug 07, 2023 | 42.28 | 42.28 | 42.16 | 42.23 | 440,062 | -0.02(-0.05%) |
Aug 04, 2023 | 42.07 | 42.25 | 42.03 | 42.24 | 397,354 | +0.42(+0.99%) |
Aug 03, 2023 | 41.90 | 41.92 | 41.82 | 41.83 | 604,971 | -0.35(-0.83%) |
Aug 02, 2023 | 42.20 | 42.22 | 41.99 | 42.18 | 881,108 | -0.12(-0.27%) |