Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 13, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 12, 2023 | 40.00 | 40.05 | 39.50 | 39.65 | 18,738 | -0.36(-0.90%) |
Oct 11, 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 58 | +0.09(+0.23%) |
Oct 10, 2023 | 39.71 | 40.10 | 39.71 | 39.92 | 449 | +0.53(+1.35%) |
Oct 09, 2023 | 39.07 | 39.39 | 39.07 | 39.39 | 1,934 | +0.18(+0.46%) |
Oct 06, 2023 | 38.42 | 39.21 | 38.42 | 39.21 | 1,227 | +0.67(+1.74%) |
Oct 05, 2023 | 38.61 | 38.61 | 38.54 | 38.54 | 506 | -0.06(-0.14%) |
Oct 04, 2023 | 38.27 | 38.66 | 37.55 | 38.60 | 10,278 | +0.03(+0.07%) |
Oct 03, 2023 | 38.82 | 38.82 | 38.42 | 38.57 | 2,678 | -0.50(-1.28%) |
Oct 02, 2023 | 39.42 | 39.42 | 38.88 | 39.07 | 451,969 | -0.34(-0.86%) |
Sep 29, 2023 | 39.71 | 39.71 | 39.41 | 39.41 | 391 | +0.10(+0.25%) |
Sep 28, 2023 | 39.36 | 39.47 | 39.26 | 39.31 | 2,149 | +0.27(+0.69%) |
Sep 27, 2023 | 39.03 | 39.17 | 38.95 | 39.04 | 1,254 | +0.02(+0.05%) |
Sep 26, 2023 | 39.41 | 39.41 | 39.02 | 39.02 | 1,966 | -0.49(-1.23%) |
Sep 25, 2023 | 39.39 | 39.52 | 39.45 | 39.51 | 4,510 | -0.08(-0.20%) |
Sep 22, 2023 | 39.68 | 39.68 | 39.59 | 39.59 | 1,913 | +0.36(+0.91%) |
Sep 21, 2023 | 39.42 | 39.47 | 39.23 | 39.23 | 2,145 | -0.70(-1.76%) |
Sep 20, 2023 | 40.49 | 40.49 | 39.93 | 39.93 | 1,777 | -0.39(-0.97%) |
Sep 19, 2023 | 40.42 | 40.42 | 40.09 | 40.32 | 3,366 | -0.05(-0.12%) |
Sep 18, 2023 | 40.50 | 40.50 | 40.37 | 40.37 | 640 | -0.37(-0.91%) |
Sep 15, 2023 | 40.90 | 40.90 | 40.74 | 40.74 | 1,462 | -0.38(-0.93%) |
Sep 14, 2023 | 40.76 | 41.13 | 40.76 | 41.13 | 503 | +0.53(+1.30%) |
Sep 13, 2023 | 40.93 | 40.93 | 40.60 | 40.60 | 937 | -0.24(-0.58%) |
Sep 12, 2023 | 40.87 | 40.94 | 40.84 | 40.84 | 7,209 | -0.20(-0.48%) |
Sep 11, 2023 | 41.06 | 41.32 | 41.01 | 41.04 | 5,316 | +0.23(+0.56%) |
Sep 08, 2023 | 40.97 | 40.97 | 40.81 | 40.81 | 4,028 | -0.08(-0.19%) |
Sep 07, 2023 | 40.88 | 40.99 | 40.69 | 40.89 | 2,499 | -0.58(-1.39%) |
Sep 06, 2023 | 41.59 | 41.59 | 41.41 | 41.46 | 2,378 | -0.07(-0.17%) |
Sep 05, 2023 | 41.75 | 41.75 | 41.53 | 41.53 | 406 | -0.69(-1.62%) |
Sep 01, 2023 | 42.59 | 42.59 | 42.19 | 42.22 | 762 | +0.27(+0.63%) |
Aug 31, 2023 | 41.99 | 42.05 | 41.95 | 41.95 | 1,946 | -0.02(-0.04%) |
Aug 30, 2023 | 42.06 | 42.06 | 41.97 | 41.97 | 1,125 | -0.16(-0.38%) |
Aug 29, 2023 | 41.81 | 42.13 | 41.81 | 42.13 | 1,230 | +1.00(+2.43%) |
Aug 28, 2023 | 40.94 | 41.13 | 40.94 | 41.13 | 2,354 | +0.66(+1.64%) |
Aug 25, 2023 | 40.63 | 40.63 | 40.10 | 40.47 | 1,098 | +0.02(+0.04%) |
Aug 24, 2023 | 40.73 | 40.89 | 40.45 | 40.45 | 12,314 | -0.51(-1.24%) |
Aug 23, 2023 | 40.64 | 41.05 | 40.64 | 40.96 | 12,507 | +0.47(+1.15%) |
Aug 22, 2023 | 40.68 | 40.71 | 40.46 | 40.49 | 6,745 | -0.37(-0.91%) |
Aug 21, 2023 | 40.86 | 40.86 | 40.86 | 40.86 | 119 | +0.04(+0.10%) |
Aug 18, 2023 | 40.51 | 40.86 | 40.51 | 40.82 | 1,581 | -0.27(-0.66%) |
Aug 17, 2023 | 41.74 | 41.74 | 41.10 | 41.10 | 8,743 | -0.46(-1.10%) |
Aug 16, 2023 | 41.84 | 42.04 | 41.55 | 41.55 | 1,351 | -0.50(-1.18%) |
Aug 15, 2023 | 42.22 | 42.41 | 42.05 | 42.05 | 883 | -0.57(-1.33%) |
Aug 14, 2023 | 42.38 | 42.74 | 42.38 | 42.62 | 1,897 | +0.03(+0.07%) |
Aug 11, 2023 | 42.71 | 42.98 | 42.55 | 42.59 | 2,253 | -0.81(-1.86%) |
Aug 10, 2023 | 43.89 | 43.89 | 43.39 | 43.39 | 6,903 | +0.06(+0.14%) |
Aug 09, 2023 | 43.59 | 43.64 | 43.27 | 43.33 | 3,524 | -0.29(-0.66%) |
Aug 08, 2023 | 43.16 | 43.62 | 43.14 | 43.62 | 2,678 | -0.17(-0.39%) |
Aug 07, 2023 | 43.80 | 43.81 | 43.59 | 43.79 | 2,026 | +0.13(+0.31%) |
Aug 04, 2023 | 44.15 | 44.15 | 43.61 | 43.66 | 7,640 | +0.04(+0.08%) |
Aug 03, 2023 | 43.70 | 43.81 | 43.62 | 43.62 | 918 | +0.19(+0.44%) |
Aug 02, 2023 | 43.60 | 43.60 | 43.34 | 43.43 | 11,564 | -1.28(-2.85%) |
Aug 01, 2023 | 45.11 | 45.11 | 44.56 | 44.70 | 4,571 | -0.47(-1.04%) |
Jul 31, 2023 | 45.14 | 45.25 | 45.14 | 45.17 | 4,473 | +0.42(+0.95%) |
Jul 28, 2023 | 44.68 | 44.87 | 44.65 | 44.75 | 1,188 | +1.23(+2.83%) |
Jul 27, 2023 | 44.09 | 44.09 | 43.52 | 43.52 | 673 | -0.40(-0.91%) |
Jul 26, 2023 | 43.80 | 44.02 | 43.67 | 43.92 | 5,444 | +0.29(+0.66%) |
Jul 25, 2023 | 43.75 | 43.81 | 43.63 | 43.63 | 835 | -0.10(-0.23%) |
Jul 24, 2023 | 43.27 | 43.93 | 43.27 | 43.73 | 987 | +0.44(+1.02%) |
Jul 21, 2023 | 43.37 | 43.41 | 43.29 | 43.29 | 2,653 | -0.09(-0.21%) |
Jul 20, 2023 | 43.50 | 43.50 | 43.34 | 43.38 | 4,363 | -0.61(-1.38%) |
Jul 19, 2023 | 43.96 | 44.18 | 43.95 | 43.99 | 6,235 | +0.33(+0.76%) |
Jul 18, 2023 | 43.65 | 43.65 | 43.62 | 43.65 | 333 | -0.14(-0.33%) |
Jul 17, 2023 | 43.60 | 43.93 | 43.59 | 43.80 | 3,387 | +0.01(+0.03%) |
Jul 14, 2023 | 43.92 | 43.92 | 43.77 | 43.78 | 2,865 | -0.69(-1.55%) |
Jul 13, 2023 | 44.39 | 44.52 | 44.39 | 44.47 | 1,604 | +0.73(+1.66%) |
Jul 12, 2023 | 43.66 | 43.95 | 43.66 | 43.75 | 3,625 | +0.84(+1.96%) |
Jul 11, 2023 | 42.78 | 43.00 | 42.78 | 42.91 | 2,580 | +0.69(+1.62%) |
Jul 10, 2023 | 42.04 | 42.29 | 42.04 | 42.22 | 3,641 | +0.35(+0.83%) |
Jul 07, 2023 | 41.77 | 42.14 | 41.77 | 41.87 | 2,093 | +0.52(+1.25%) |
Jul 06, 2023 | 41.34 | 41.47 | 41.18 | 41.36 | 2,908 | -0.80(-1.91%) |
Jul 05, 2023 | 42.21 | 42.26 | 42.16 | 42.16 | 1,285 | -0.29(-0.68%) |
Jul 03, 2023 | 42.36 | 42.48 | 42.33 | 42.45 | 3,045 | +0.45(+1.07%) |
Jun 30, 2023 | 42.09 | 42.17 | 42.00 | 42.00 | 1,131 | +0.34(+0.82%) |
Jun 29, 2023 | 41.77 | 41.77 | 41.63 | 41.66 | 2,142 | -0.13(-0.31%) |
Jun 28, 2023 | 41.65 | 41.84 | 41.65 | 41.79 | 1,067 | +0.08(+0.18%) |
Jun 27, 2023 | 41.60 | 41.73 | 41.54 | 41.71 | 4,686 | +0.97(+2.37%) |
Jun 26, 2023 | 41.03 | 41.04 | 40.75 | 40.75 | 3,713 | +0.02(+0.05%) |
Jun 23, 2023 | 40.73 | 40.79 | 40.62 | 40.72 | 3,623 | -0.45(-1.10%) |
Jun 22, 2023 | 41.22 | 41.24 | 41.15 | 41.18 | 2,606 | -0.19(-0.45%) |
Jun 21, 2023 | 41.31 | 41.61 | 41.31 | 41.36 | 2,595 | -0.09(-0.21%) |
Jun 20, 2023 | 41.68 | 43.15 | 39.81 | 41.45 | 34,649 | -0.79(-1.88%) |
Jun 16, 2023 | 42.48 | 42.48 | 42.25 | 42.25 | 599 | -0.42(-0.98%) |
Jun 15, 2023 | 42.27 | 42.66 | 42.27 | 42.66 | 2,606 | +0.58(+1.37%) |
Jun 14, 2023 | 41.90 | 42.27 | 41.76 | 42.09 | 1,740 | +0.29(+0.70%) |
Jun 13, 2023 | 41.86 | 41.86 | 41.66 | 41.79 | 1,081 | +0.41(+1.00%) |
Jun 12, 2023 | 41.32 | 41.38 | 41.32 | 41.38 | 2,193 | +0.24(+0.57%) |
Jun 09, 2023 | 41.42 | 41.42 | 41.15 | 41.15 | 5,322 | +0.03(+0.07%) |
Jun 08, 2023 | 41.00 | 41.24 | 41.00 | 41.12 | 8,306 | +0.22(+0.53%) |
Jun 07, 2023 | 40.79 | 41.19 | 40.79 | 40.90 | 5,358 | +0.24(+0.58%) |
Jun 06, 2023 | 40.36 | 40.77 | 40.36 | 40.67 | 4,067 | +0.69(+1.72%) |
Jun 05, 2023 | 40.08 | 40.15 | 39.89 | 39.98 | 4,722 | -0.30(-0.75%) |
Jun 02, 2023 | 39.91 | 40.36 | 39.91 | 40.28 | 4,269 | +0.90(+2.30%) |
Jun 01, 2023 | 38.81 | 39.53 | 38.81 | 39.38 | 4,869 | +0.68(+1.75%) |
May 31, 2023 | 39.06 | 39.06 | 38.25 | 38.70 | 9,174 | -0.44(-1.13%) |
May 30, 2023 | 39.46 | 39.46 | 38.95 | 39.15 | 3,840 | -0.37(-0.94%) |
May 26, 2023 | 39.39 | 39.70 | 39.33 | 39.52 | 33,047 | +0.49(+1.26%) |
May 25, 2023 | 39.44 | 39.46 | 39.02 | 39.03 | 5,890 | -0.57(-1.44%) |
May 24, 2023 | 39.65 | 39.72 | 39.49 | 39.60 | 8,414 | -0.19(-0.47%) |
May 23, 2023 | 40.17 | 40.33 | 39.78 | 39.78 | 6,319 | -0.67(-1.65%) |
May 22, 2023 | 40.64 | 40.65 | 40.45 | 40.45 | 4,082 | +0.31(+0.78%) |
May 19, 2023 | 40.20 | 40.28 | 40.07 | 40.14 | 4,963 | -0.58(-1.42%) |
May 18, 2023 | 40.77 | 40.80 | 40.61 | 40.72 | 6,428 | -0.01(-0.03%) |
May 17, 2023 | 40.77 | 40.87 | 40.73 | 40.73 | 3,703 | +0.70(+1.74%) |
May 16, 2023 | 40.29 | 40.29 | 40.03 | 40.03 | 3,422 | -0.69(-1.69%) |
May 15, 2023 | 40.25 | 41.61 | 40.25 | 40.72 | 8,784 | +0.78(+1.97%) |
May 12, 2023 | 40.30 | 40.30 | 39.87 | 39.93 | 1,769 | -0.37(-0.93%) |
May 11, 2023 | 40.07 | 40.35 | 40.07 | 40.30 | 2,159 | +0.43(+1.08%) |
May 10, 2023 | 40.07 | 40.07 | 39.58 | 39.87 | 2,906 | -0.13(-0.32%) |
May 09, 2023 | 40.13 | 40.13 | 39.98 | 40.00 | 1,444 | -0.55(-1.35%) |
May 08, 2023 | 40.70 | 40.70 | 40.35 | 40.55 | 8,725 | -0.05(-0.13%) |
May 05, 2023 | 40.32 | 40.62 | 40.30 | 40.60 | 1,006 | +0.88(+2.21%) |
May 04, 2023 | 39.75 | 39.94 | 39.70 | 39.73 | 3,882 | -0.29(-0.73%) |
May 03, 2023 | 40.31 | 40.43 | 40.02 | 40.02 | 3,508 | -0.15(-0.38%) |
May 02, 2023 | 40.74 | 40.74 | 40.13 | 40.17 | 5,297 | -0.62(-1.53%) |
May 01, 2023 | 41.18 | 41.18 | 40.79 | 40.79 | 1,123 | -0.31(-0.74%) |
Apr 28, 2023 | 40.88 | 41.10 | 40.88 | 41.10 | 4,736 | +0.44(+1.09%) |
Apr 27, 2023 | 40.36 | 40.72 | 40.31 | 40.66 | 2,304 | +0.63(+1.58%) |
Apr 26, 2023 | 40.23 | 40.34 | 40.02 | 40.02 | 2,289 | +0.25(+0.63%) |
Apr 25, 2023 | 40.02 | 40.02 | 39.77 | 39.77 | 2,064 | -0.81(-1.98%) |
Apr 24, 2023 | 40.69 | 40.69 | 40.41 | 40.58 | 10,267 | -0.30(-0.74%) |
Apr 21, 2023 | 40.78 | 40.90 | 40.78 | 40.88 | 11,559 | -0.11(-0.26%) |
Apr 20, 2023 | 41.34 | 41.45 | 40.97 | 40.99 | 3,459 | -0.40(-0.97%) |
Apr 19, 2023 | 41.46 | 41.46 | 41.39 | 41.39 | 513 | -0.37(-0.89%) |
Apr 18, 2023 | 41.85 | 41.85 | 41.64 | 41.76 | 1,562 | +0.18(+0.44%) |
Apr 17, 2023 | 41.48 | 41.63 | 41.33 | 41.58 | 7,426 | +0.30(+0.72%) |
Apr 14, 2023 | 41.49 | 41.52 | 41.25 | 41.29 | 6,076 | -0.03(-0.07%) |
Apr 13, 2023 | 41.33 | 41.33 | 41.31 | 41.31 | 1,456 | +0.81(+2.01%) |
Apr 12, 2023 | 40.91 | 41.00 | 40.50 | 40.50 | 6,085 | -0.69(-1.67%) |
Apr 11, 2023 | 41.32 | 41.38 | 41.19 | 41.19 | 6,092 | +0.32(+0.78%) |
Apr 10, 2023 | 40.77 | 40.87 | 40.77 | 40.87 | 1,084 | +0.08(+0.21%) |
Apr 06, 2023 | 40.63 | 40.92 | 40.63 | 40.78 | 2,011 | +0.11(+0.27%) |
Apr 05, 2023 | 40.61 | 40.69 | 40.61 | 40.68 | 1,690 | -0.79(-1.92%) |
Apr 04, 2023 | 41.62 | 41.63 | 41.45 | 41.47 | 4,896 | -0.46(-1.10%) |
Apr 03, 2023 | 43.08 | 43.80 | 41.69 | 41.93 | 4,990 | -0.03(-0.08%) |
Mar 31, 2023 | 41.89 | 42.04 | 41.89 | 41.97 | 1,485 | +0.10(+0.24%) |
Mar 30, 2023 | 41.52 | 41.99 | 41.09 | 41.87 | 3,109 | +0.95(+2.32%) |
Mar 29, 2023 | 40.69 | 41.09 | 40.69 | 40.92 | 4,837 | +0.40(+0.99%) |
Mar 28, 2023 | 40.32 | 40.65 | 40.22 | 40.52 | 4,732 | +0.57(+1.42%) |
Mar 27, 2023 | 40.16 | 40.55 | 39.91 | 39.95 | 4,993 | -0.22(-0.54%) |
Mar 24, 2023 | 40.35 | 40.35 | 39.77 | 40.17 | 6,045 | +0.01(+0.02%) |
Mar 23, 2023 | 41.15 | 41.55 | 39.91 | 40.16 | 2,569 | -0.04(-0.11%) |
Mar 22, 2023 | 40.74 | 40.74 | 40.20 | 40.20 | 915 | +0.04(+0.11%) |
Mar 21, 2023 | 39.78 | 40.18 | 39.78 | 40.16 | 1,861 | +0.56(+1.41%) |
Mar 20, 2023 | 39.72 | 39.81 | 39.60 | 39.60 | 4,484 | +0.38(+0.98%) |
Mar 17, 2023 | 39.19 | 39.22 | 39.14 | 39.22 | 3,097 | -0.46(-1.16%) |
Mar 16, 2023 | 39.10 | 39.70 | 39.10 | 39.68 | 4,926 | +0.63(+1.60%) |
Mar 15, 2023 | 38.54 | 39.05 | 38.35 | 39.05 | 3,218 | -0.50(-1.26%) |
Mar 14, 2023 | 39.72 | 39.94 | 39.37 | 39.55 | 4,838 | +0.50(+1.28%) |
Mar 13, 2023 | 39.24 | 39.28 | 39.05 | 39.05 | 2,419 | -0.17(-0.44%) |
Mar 10, 2023 | 39.38 | 39.38 | 39.12 | 39.22 | 4,883 | -0.36(-0.90%) |
Mar 09, 2023 | 40.53 | 40.57 | 39.58 | 39.58 | 5,837 | -1.15(-2.83%) |
Mar 08, 2023 | 40.79 | 40.82 | 40.61 | 40.73 | 2,179 | -0.07(-0.17%) |
Mar 07, 2023 | 41.23 | 41.23 | 40.80 | 40.80 | 799 | -0.92(-2.20%) |
Mar 06, 2023 | 42.23 | 42.23 | 41.72 | 41.72 | 805 | -0.32(-0.77%) |
Mar 03, 2023 | 41.96 | 42.16 | 41.96 | 42.05 | 900 | +0.55(+1.32%) |
Mar 02, 2023 | 41.02 | 41.59 | 40.97 | 41.50 | 5,802 | +0.35(+0.85%) |
Mar 01, 2023 | 41.34 | 41.34 | 41.15 | 41.15 | 1,207 | +0.24(+0.58%) |
Feb 28, 2023 | 41.20 | 41.20 | 40.91 | 40.91 | 3,567 | -0.07(-0.18%) |
Feb 27, 2023 | 41.09 | 41.09 | 40.98 | 40.98 | 1,855 | +0.37(+0.90%) |
Feb 24, 2023 | 40.45 | 40.62 | 40.32 | 40.62 | 1,362 | -0.78(-1.88%) |
Feb 23, 2023 | 41.72 | 41.72 | 41.03 | 41.40 | 20,256 | +0.03(+0.06%) |
Feb 22, 2023 | 41.60 | 41.62 | 41.37 | 41.37 | 1,901 | +0.14(+0.33%) |
Feb 21, 2023 | 41.66 | 41.70 | 41.23 | 41.23 | 4,898 | -1.22(-2.88%) |
Feb 17, 2023 | 42.52 | 42.52 | 42.38 | 42.46 | 1,008 | -0.62(-1.45%) |
Feb 16, 2023 | 43.21 | 43.49 | 43.08 | 43.08 | 4,126 | -0.43(-0.99%) |
Feb 15, 2023 | 43.39 | 43.51 | 43.39 | 43.51 | 1,571 | +0.40(+0.93%) |
Feb 14, 2023 | 42.97 | 43.22 | 42.76 | 43.11 | 6,825 | -0.20(-0.45%) |
Feb 13, 2023 | 42.64 | 43.31 | 42.64 | 43.31 | 3,895 | +0.69(+1.62%) |
Feb 10, 2023 | 42.76 | 42.91 | 42.59 | 42.62 | 1,469 | -0.81(-1.86%) |
Feb 09, 2023 | 44.13 | 44.29 | 43.42 | 43.42 | 1,997 | -0.25(-0.57%) |
Feb 08, 2023 | 44.08 | 44.08 | 43.68 | 43.68 | 3,125 | -0.83(-1.85%) |
Feb 07, 2023 | 44.06 | 44.51 | 43.92 | 44.50 | 8,612 | +0.26(+0.58%) |
Feb 06, 2023 | 44.29 | 44.29 | 43.87 | 44.24 | 4,147 | -0.82(-1.82%) |
Feb 03, 2023 | 45.64 | 45.68 | 45.03 | 45.06 | 1,519 | -0.94(-2.05%) |
Feb 02, 2023 | 46.16 | 46.30 | 45.90 | 46.01 | 1,522 | +0.70(+1.55%) |