Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.38 | 39.38 | 39.15 | 39.15 | 9,160 | -0.26(-0.65%) |
Oct 30, 2023 | 39.16 | 39.44 | 39.06 | 39.41 | 6,014 | -0.07(-0.19%) |
Oct 27, 2023 | 39.45 | 39.48 | 39.39 | 39.48 | 612 | +0.11(+0.27%) |
Oct 26, 2023 | 38.98 | 39.40 | 38.85 | 39.38 | 2,221 | +0.53(+1.37%) |
Oct 25, 2023 | 38.79 | 39.04 | 38.79 | 38.84 | 3,657 | -0.68(-1.72%) |
Oct 24, 2023 | 39.34 | 39.52 | 39.22 | 39.52 | 11,386 | +0.19(+0.49%) |
Oct 23, 2023 | 38.78 | 39.57 | 38.78 | 39.33 | 33,509 | +0.32(+0.82%) |
Oct 20, 2023 | 38.91 | 39.17 | 38.88 | 39.01 | 10,474 | +0.44(+1.13%) |
Oct 19, 2023 | 38.74 | 38.95 | 38.56 | 38.57 | 29,357 | -0.44(-1.14%) |
Oct 18, 2023 | 39.05 | 39.13 | 38.97 | 39.01 | 33,995 | -0.37(-0.93%) |
Oct 17, 2023 | 39.29 | 39.55 | 39.29 | 39.38 | 10,539 | -0.79(-1.95%) |
Oct 16, 2023 | 40.19 | 40.19 | 40.10 | 40.17 | 1,057 | -0.48(-1.19%) |
Oct 13, 2023 | 40.66 | 40.70 | 40.60 | 40.65 | 6,184 | +0.48(+1.19%) |
Oct 12, 2023 | 40.60 | 40.60 | 40.10 | 40.17 | 2,995 | -0.76(-1.85%) |
Oct 11, 2023 | 40.81 | 40.98 | 40.71 | 40.93 | 7,850 | +0.40(+0.98%) |
Oct 10, 2023 | 40.36 | 40.73 | 40.23 | 40.53 | 10,834 | -0.17(-0.43%) |
Oct 09, 2023 | 40.39 | 40.71 | 40.39 | 40.71 | 4,885 | +0.98(+2.47%) |
Oct 06, 2023 | 39.44 | 39.91 | 39.44 | 39.73 | 2,645 | -0.44(-1.09%) |
Oct 05, 2023 | 40.23 | 40.23 | 40.00 | 40.16 | 12,914 | +0.14(+0.35%) |
Oct 04, 2023 | 39.84 | 40.02 | 39.68 | 40.02 | 4,259 | +0.49(+1.23%) |
Oct 03, 2023 | 40.12 | 40.17 | 39.50 | 39.54 | 12,875 | -0.74(-1.85%) |
Oct 02, 2023 | 40.33 | 40.33 | 40.24 | 40.28 | 3,214 | -0.62(-1.52%) |
Sep 29, 2023 | 41.03 | 41.03 | 40.87 | 40.90 | 3,007 | +0.05(+0.12%) |
Sep 28, 2023 | 40.38 | 40.86 | 40.25 | 40.85 | 13,436 | +0.22(+0.55%) |
Sep 27, 2023 | 41.28 | 41.28 | 40.55 | 40.63 | 4,367 | -0.37(-0.91%) |
Sep 26, 2023 | 41.17 | 41.17 | 40.97 | 41.00 | 4,431 | -0.06(-0.14%) |
Sep 25, 2023 | 41.22 | 41.16 | 41.06 | 41.06 | 4,077 | -0.64(-1.52%) |
Sep 22, 2023 | 41.53 | 41.72 | 41.53 | 41.70 | 2,626 | +0.28(+0.67%) |
Sep 21, 2023 | 41.47 | 41.50 | 41.33 | 41.42 | 13,601 | -0.64(-1.53%) |
Sep 20, 2023 | 42.36 | 42.39 | 42.06 | 42.06 | 2,188 | -0.04(-0.10%) |
Sep 19, 2023 | 42.26 | 42.26 | 42.11 | 42.11 | 1,008 | -0.31(-0.73%) |
Sep 18, 2023 | 42.23 | 42.42 | 42.23 | 42.42 | 4,525 | +0.02(+0.06%) |
Sep 15, 2023 | 42.56 | 42.56 | 42.37 | 42.39 | 46,050 | -0.20(-0.47%) |
Sep 14, 2023 | 42.83 | 42.83 | 42.56 | 42.59 | 5,016 | -0.27(-0.62%) |
Sep 13, 2023 | 42.62 | 42.92 | 42.62 | 42.86 | 1,848 | +0.12(+0.28%) |
Sep 12, 2023 | 42.54 | 42.74 | 42.54 | 42.74 | 2,867 | +0.12(+0.29%) |
Sep 11, 2023 | 42.61 | 42.62 | 42.61 | 42.62 | 238 | -0.18(-0.41%) |
Sep 08, 2023 | 43.03 | 43.03 | 42.74 | 42.79 | 2,551 | +0.02(+0.06%) |
Sep 07, 2023 | 42.61 | 42.77 | 42.61 | 42.77 | 2,109 | +0.27(+0.64%) |
Sep 06, 2023 | 42.87 | 42.87 | 42.50 | 42.50 | 3,204 | -0.23(-0.54%) |
Sep 05, 2023 | 43.02 | 43.02 | 42.66 | 42.73 | 3,362 | -0.51(-1.18%) |
Sep 01, 2023 | 43.76 | 43.77 | 43.17 | 43.24 | 15,969 | -0.53(-1.22%) |
Aug 31, 2023 | 43.69 | 43.88 | 43.69 | 43.77 | 15,839 | +0.14(+0.32%) |
Aug 30, 2023 | 43.68 | 43.68 | 43.63 | 43.63 | 366 | -0.06(-0.13%) |
Aug 29, 2023 | 43.48 | 43.69 | 43.46 | 43.69 | 3,520 | +0.66(+1.53%) |
Aug 28, 2023 | 42.98 | 43.03 | 42.97 | 43.03 | 1,315 | +0.21(+0.48%) |
Aug 25, 2023 | 42.85 | 42.87 | 42.77 | 42.83 | 5,704 | -0.13(-0.31%) |
Aug 24, 2023 | 42.96 | 43.07 | 42.95 | 42.96 | 1,902 | -0.24(-0.56%) |
Aug 23, 2023 | 43.07 | 43.20 | 42.93 | 43.20 | 1,537 | +0.87(+2.06%) |
Aug 22, 2023 | 42.18 | 42.39 | 42.15 | 42.33 | 20,043 | +0.06(+0.14%) |
Aug 21, 2023 | 42.53 | 42.53 | 42.18 | 42.27 | 7,626 | -0.59(-1.37%) |
Aug 18, 2023 | 42.90 | 43.03 | 42.81 | 42.86 | 29,226 | +0.26(+0.62%) |
Aug 17, 2023 | 42.58 | 42.60 | 42.38 | 42.60 | 10,791 | -0.12(-0.27%) |
Aug 16, 2023 | 43.10 | 43.12 | 42.69 | 42.71 | 19,447 | -0.31(-0.72%) |
Aug 15, 2023 | 43.10 | 43.31 | 42.99 | 43.03 | 6,694 | -0.19(-0.44%) |
Aug 14, 2023 | 43.24 | 43.48 | 43.06 | 43.22 | 16,835 | -0.15(-0.35%) |
Aug 11, 2023 | 43.47 | 43.47 | 43.35 | 43.37 | 989 | -0.48(-1.10%) |
Aug 10, 2023 | 44.61 | 44.63 | 43.85 | 43.85 | 2,129 | -0.63(-1.41%) |
Aug 09, 2023 | 44.48 | 44.59 | 44.48 | 44.48 | 1,796 | +0.02(+0.03%) |
Aug 08, 2023 | 44.52 | 44.59 | 44.36 | 44.46 | 2,057 | +0.43(+0.97%) |
Aug 07, 2023 | 44.00 | 44.06 | 44.00 | 44.04 | 1,664 | -0.20(-0.46%) |
Aug 04, 2023 | 43.61 | 44.24 | 43.61 | 44.24 | 7,534 | +0.91(+2.11%) |
Aug 03, 2023 | 43.67 | 43.67 | 43.29 | 43.32 | 51,595 | -0.64(-1.46%) |
Aug 02, 2023 | 43.93 | 43.97 | 43.80 | 43.97 | 1,765 | -0.20(-0.46%) |