Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.79 | 42.83 | 42.63 | 42.65 | 17,905 | -0.02(-0.05%) |
Sep 28, 2023 | 42.50 | 42.68 | 42.44 | 42.67 | 29,854 | +0.07(+0.16%) |
Sep 27, 2023 | 42.82 | 42.83 | 42.56 | 42.60 | 35,370 | -0.10(-0.25%) |
Sep 26, 2023 | 42.83 | 42.83 | 42.69 | 42.70 | 27,479 | -0.10(-0.23%) |
Sep 25, 2023 | 42.84 | 42.83 | 42.79 | 42.80 | 26,297 | -0.31(-0.72%) |
Sep 22, 2023 | 42.98 | 43.12 | 42.98 | 43.11 | 46,553 | +0.16(+0.38%) |
Sep 21, 2023 | 43.04 | 43.05 | 42.95 | 42.95 | 44,826 | -0.34(-0.78%) |
Sep 20, 2023 | 43.39 | 43.41 | 43.28 | 43.28 | 57,008 | -0.03(-0.07%) |
Sep 19, 2023 | 43.34 | 43.35 | 43.28 | 43.31 | 49,714 | -0.08(-0.18%) |
Sep 18, 2023 | 43.31 | 43.39 | 43.30 | 43.39 | 18,013 | +0.06(+0.13%) |
Sep 15, 2023 | 43.39 | 43.39 | 43.33 | 43.33 | 13,109 | -0.12(-0.27%) |
Sep 14, 2023 | 43.51 | 43.51 | 43.41 | 43.45 | 70,006 | -0.05(-0.11%) |
Sep 13, 2023 | 43.41 | 43.52 | 43.41 | 43.50 | 16,984 | +0.14(+0.31%) |
Sep 12, 2023 | 43.38 | 43.43 | 43.36 | 43.36 | 71,566 | -0.02(-0.04%) |
Sep 11, 2023 | 43.40 | 43.43 | 43.37 | 43.38 | 23,668 | -0.08(-0.19%) |
Sep 08, 2023 | 43.50 | 43.54 | 43.44 | 43.46 | 10,873 | +0.05(+0.13%) |
Sep 07, 2023 | 43.37 | 43.42 | 43.34 | 43.41 | 17,771 | +0.06(+0.15%) |
Sep 06, 2023 | 43.39 | 43.39 | 43.30 | 43.34 | 14,231 | -0.01(-0.02%) |
Sep 05, 2023 | 43.48 | 43.48 | 43.35 | 43.35 | 22,445 | -0.23(-0.53%) |
Sep 01, 2023 | 43.74 | 43.74 | 43.55 | 43.58 | 18,547 | -0.21(-0.47%) |
Aug 31, 2023 | 43.76 | 43.81 | 43.76 | 43.79 | 19,720 | +0.08(+0.19%) |
Aug 30, 2023 | 43.72 | 43.74 | 43.70 | 43.70 | 8,132 | +0.00(+0.01%) |
Aug 29, 2023 | 43.46 | 43.70 | 43.46 | 43.70 | 23,727 | +0.24(+0.55%) |
Aug 28, 2023 | 43.45 | 43.47 | 43.41 | 43.46 | 6,158 | +0.06(+0.13%) |
Aug 25, 2023 | 43.34 | 43.40 | 43.31 | 43.40 | 74,430 | +0.03(+0.07%) |
Aug 24, 2023 | 43.42 | 43.46 | 43.36 | 43.37 | 12,810 | -0.05(-0.11%) |
Aug 23, 2023 | 43.26 | 43.42 | 43.25 | 43.42 | 34,577 | +0.37(+0.85%) |
Aug 22, 2023 | 42.98 | 43.08 | 42.98 | 43.05 | 12,140 | +0.07(+0.16%) |
Aug 21, 2023 | 43.05 | 43.06 | 42.94 | 42.99 | 13,379 | -0.20(-0.47%) |
Aug 18, 2023 | 43.14 | 43.23 | 43.14 | 43.19 | 12,191 | +0.09(+0.21%) |
Aug 17, 2023 | 43.14 | 43.14 | 43.05 | 43.10 | 13,229 | -0.08(-0.19%) |
Aug 16, 2023 | 43.27 | 43.35 | 43.18 | 43.18 | 290,082 | -0.12(-0.28%) |
Aug 15, 2023 | 43.31 | 43.39 | 43.30 | 43.31 | 16,975 | -0.11(-0.24%) |
Aug 14, 2023 | 43.36 | 43.49 | 43.35 | 43.41 | 37,306 | -0.04(-0.10%) |
Aug 11, 2023 | 43.47 | 43.54 | 43.45 | 43.45 | 25,026 | -0.13(-0.30%) |
Aug 10, 2023 | 43.83 | 43.86 | 43.58 | 43.59 | 15,117 | -0.24(-0.54%) |
Aug 09, 2023 | 43.77 | 43.83 | 43.77 | 43.82 | 24,711 | +0.06(+0.14%) |
Aug 08, 2023 | 43.83 | 43.83 | 43.74 | 43.76 | 14,980 | +0.16(+0.38%) |
Aug 07, 2023 | 43.60 | 43.63 | 43.56 | 43.60 | 25,729 | -0.11(-0.24%) |
Aug 04, 2023 | 43.55 | 43.73 | 43.55 | 43.70 | 23,881 | +0.40(+0.91%) |
Aug 03, 2023 | 43.35 | 43.36 | 43.27 | 43.31 | 27,496 | -0.35(-0.80%) |
Aug 02, 2023 | 43.66 | 43.67 | 43.56 | 43.66 | 692,735 | -0.16(-0.37%) |
Aug 01, 2023 | 43.91 | 43.92 | 43.78 | 43.82 | 31,965 | -0.22(-0.49%) |
Jul 31, 2023 | 44.01 | 44.10 | 44.01 | 44.03 | 28,103 | +0.02(+0.04%) |
Jul 28, 2023 | 43.93 | 44.02 | 43.91 | 44.02 | 14,569 | +0.14(+0.32%) |
Jul 27, 2023 | 44.08 | 44.08 | 43.85 | 43.87 | 13,481 | -0.32(-0.71%) |
Jul 26, 2023 | 44.18 | 44.21 | 44.13 | 44.19 | 17,179 | +0.09(+0.20%) |
Jul 25, 2023 | 44.06 | 44.12 | 44.06 | 44.10 | 6,496 | -0.06(-0.14%) |
Jul 24, 2023 | 44.25 | 44.27 | 44.16 | 44.16 | 7,031 | -0.06(-0.13%) |
Jul 21, 2023 | 44.25 | 44.27 | 44.21 | 44.22 | 11,782 | +0.03(+0.07%) |
Jul 20, 2023 | 44.29 | 44.29 | 44.13 | 44.19 | 12,463 | -0.21(-0.46%) |
Jul 19, 2023 | 44.32 | 44.41 | 44.29 | 44.39 | 195,051 | +0.15(+0.35%) |
Jul 18, 2023 | 44.29 | 44.32 | 44.24 | 44.24 | 27,357 | +0.05(+0.10%) |
Jul 17, 2023 | 44.17 | 44.20 | 44.12 | 44.19 | 19,421 | +0.02(+0.06%) |
Jul 14, 2023 | 44.26 | 44.30 | 44.16 | 44.17 | 100,913 | -0.13(-0.30%) |
Jul 13, 2023 | 44.20 | 44.32 | 44.18 | 44.30 | 68,176 | +0.25(+0.56%) |
Jul 12, 2023 | 43.94 | 44.07 | 43.91 | 44.05 | 129,576 | +0.32(+0.74%) |
Jul 11, 2023 | 43.69 | 43.77 | 43.67 | 43.73 | 40,918 | +0.07(+0.17%) |
Jul 10, 2023 | 43.57 | 43.68 | 43.56 | 43.66 | 12,430 | +0.11(+0.25%) |
Jul 07, 2023 | 43.60 | 43.82 | 43.55 | 43.55 | 37,533 | -0.11(-0.24%) |
Jul 06, 2023 | 43.68 | 43.71 | 43.57 | 43.65 | 16,242 | -0.19(-0.44%) |
Jul 05, 2023 | 43.98 | 43.99 | 43.82 | 43.84 | 18,389 | -0.19(-0.43%) |