Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.89 | 40.04 | 39.62 | 39.91 | 85,052 | +0.09(+0.21%) |
Oct 30, 2023 | 39.83 | 40.00 | 39.49 | 39.82 | 60,831 | +0.09(+0.23%) |
Oct 27, 2023 | 40.29 | 40.29 | 39.56 | 39.73 | 158,809 | -0.55(-1.37%) |
Oct 26, 2023 | 40.28 | 40.43 | 39.96 | 40.28 | 56,384 | -0.27(-0.67%) |
Oct 25, 2023 | 40.64 | 40.77 | 40.46 | 40.55 | 68,965 | -0.15(-0.37%) |
Oct 24, 2023 | 41.10 | 41.13 | 40.70 | 40.70 | 58,119 | -0.35(-0.85%) |
Oct 23, 2023 | 41.28 | 41.38 | 40.92 | 41.05 | 149,756 | -0.53(-1.27%) |
Oct 20, 2023 | 42.12 | 42.12 | 41.57 | 41.58 | 98,790 | -0.66(-1.56%) |
Oct 19, 2023 | 42.19 | 42.58 | 41.96 | 42.24 | 55,331 | -0.14(-0.33%) |
Oct 18, 2023 | 42.40 | 42.62 | 42.23 | 42.38 | 89,869 | +0.08(+0.19%) |
Oct 17, 2023 | 41.78 | 42.41 | 41.78 | 42.30 | 45,670 | +0.39(+0.94%) |
Oct 16, 2023 | 41.84 | 42.00 | 41.53 | 41.91 | 170,722 | +0.33(+0.78%) |
Oct 13, 2023 | 41.49 | 41.75 | 41.39 | 41.58 | 63,826 | +0.69(+1.69%) |
Oct 12, 2023 | 41.39 | 41.39 | 40.62 | 40.89 | 83,745 | -0.15(-0.37%) |
Oct 11, 2023 | 40.95 | 41.06 | 40.53 | 41.04 | 64,737 | -0.14(-0.34%) |
Oct 10, 2023 | 41.14 | 41.39 | 41.00 | 41.18 | 46,247 | +0.13(+0.31%) |
Oct 09, 2023 | 40.81 | 41.19 | 40.57 | 41.05 | 93,910 | +1.21(+3.04%) |
Oct 06, 2023 | 39.59 | 40.19 | 39.20 | 39.84 | 200,560 | +0.38(+0.96%) |
Oct 05, 2023 | 39.07 | 39.69 | 39.07 | 39.46 | 162,892 | -0.01(-0.03%) |
Oct 04, 2023 | 40.18 | 40.18 | 39.18 | 39.47 | 467,875 | -1.09(-2.69%) |
Oct 03, 2023 | 40.39 | 40.67 | 40.18 | 40.56 | 191,722 | -0.10(-0.25%) |
Oct 02, 2023 | 41.50 | 41.53 | 40.41 | 40.66 | 385,894 | -0.93(-2.24%) |
Sep 29, 2023 | 42.42 | 42.42 | 41.51 | 41.59 | 67,641 | -0.69(-1.63%) |
Sep 28, 2023 | 42.11 | 42.45 | 42.03 | 42.28 | 62,887 | +0.16(+0.38%) |
Sep 27, 2023 | 41.84 | 42.28 | 41.70 | 42.12 | 80,199 | +0.72(+1.74%) |
Sep 26, 2023 | 41.45 | 41.70 | 41.32 | 41.40 | 46,218 | -0.69(-1.64%) |
Sep 25, 2023 | 41.58 | 42.09 | 41.94 | 42.09 | 51,059 | +0.48(+1.15%) |
Sep 22, 2023 | 41.89 | 42.16 | 41.60 | 41.61 | 43,481 | +0.02(+0.05%) |
Sep 21, 2023 | 42.30 | 42.40 | 41.57 | 41.59 | 70,466 | -0.71(-1.68%) |
Sep 20, 2023 | 42.46 | 42.90 | 42.28 | 42.30 | 54,868 | -0.29(-0.68%) |
Sep 19, 2023 | 43.27 | 43.33 | 42.38 | 42.59 | 60,073 | -0.44(-1.02%) |
Sep 18, 2023 | 43.14 | 43.21 | 42.80 | 43.03 | 72,304 | +0.15(+0.35%) |
Sep 15, 2023 | 43.15 | 43.35 | 42.83 | 42.88 | 110,810 | -0.39(-0.90%) |
Sep 14, 2023 | 43.12 | 43.37 | 43.12 | 43.27 | 127,140 | +0.59(+1.38%) |
Sep 13, 2023 | 42.97 | 43.10 | 42.50 | 42.68 | 59,796 | -0.26(-0.61%) |
Sep 12, 2023 | 42.48 | 43.00 | 42.48 | 42.94 | 40,929 | +0.75(+1.78%) |
Sep 11, 2023 | 42.83 | 43.00 | 42.08 | 42.19 | 34,443 | -0.37(-0.87%) |
Sep 08, 2023 | 42.38 | 42.80 | 42.38 | 42.56 | 31,782 | +0.33(+0.78%) |
Sep 07, 2023 | 42.28 | 42.52 | 42.17 | 42.23 | 42,924 | -0.12(-0.28%) |
Sep 06, 2023 | 42.39 | 42.60 | 42.09 | 42.35 | 109,864 | -0.15(-0.35%) |
Sep 05, 2023 | 42.81 | 42.97 | 42.50 | 42.50 | 146,472 | -0.11(-0.26%) |
Sep 01, 2023 | 42.24 | 42.67 | 42.24 | 42.61 | 49,399 | +0.71(+1.70%) |
Aug 31, 2023 | 42.06 | 42.13 | 41.73 | 41.90 | 63,572 | +0.01(+0.02%) |
Aug 30, 2023 | 41.86 | 42.00 | 41.82 | 41.89 | 44,343 | +0.20(+0.48%) |
Aug 29, 2023 | 41.18 | 41.70 | 41.11 | 41.69 | 442,188 | +0.34(+0.82%) |
Aug 28, 2023 | 41.04 | 41.56 | 41.04 | 41.35 | 93,274 | +0.39(+0.95%) |
Aug 25, 2023 | 40.97 | 41.13 | 40.53 | 40.96 | 49,248 | +0.27(+0.66%) |
Aug 24, 2023 | 40.69 | 41.10 | 40.66 | 40.69 | 51,532 | -0.33(-0.80%) |
Aug 23, 2023 | 40.75 | 41.09 | 40.46 | 41.02 | 56,869 | +0.03(+0.07%) |
Aug 22, 2023 | 41.25 | 41.36 | 40.99 | 40.99 | 58,939 | -0.21(-0.51%) |
Aug 21, 2023 | 41.46 | 41.64 | 40.97 | 41.20 | 51,862 | -0.16(-0.39%) |
Aug 18, 2023 | 40.97 | 41.40 | 40.83 | 41.36 | 37,591 | +0.24(+0.58%) |
Aug 17, 2023 | 41.25 | 41.61 | 41.12 | 41.12 | 57,508 | +0.33(+0.81%) |
Aug 16, 2023 | 41.08 | 41.39 | 40.76 | 40.79 | 168,188 | -0.27(-0.66%) |
Aug 15, 2023 | 41.51 | 41.52 | 41.01 | 41.06 | 28,936 | -0.89(-2.12%) |
Aug 14, 2023 | 42.04 | 42.07 | 41.66 | 41.95 | 74,270 | -0.26(-0.62%) |
Aug 11, 2023 | 41.68 | 42.24 | 41.68 | 42.21 | 65,500 | +0.45(+1.08%) |
Aug 10, 2023 | 41.89 | 42.17 | 41.52 | 41.76 | 180,538 | +0.00(+0.00%) |
Aug 09, 2023 | 41.72 | 42.16 | 41.56 | 41.76 | 131,273 | +0.36(+0.87%) |
Aug 08, 2023 | 40.72 | 41.41 | 40.43 | 41.40 | 90,042 | +0.12(+0.29%) |
Aug 07, 2023 | 41.35 | 41.48 | 41.16 | 41.28 | 125,764 | +0.05(+0.12%) |
Aug 04, 2023 | 41.34 | 41.78 | 41.21 | 41.23 | 59,342 | +0.08(+0.19%) |
Aug 03, 2023 | 40.79 | 41.47 | 40.67 | 41.15 | 59,555 | +0.36(+0.88%) |
Aug 02, 2023 | 41.15 | 41.15 | 40.49 | 40.79 | 62,578 | -0.63(-1.52%) |