Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 41.59 | 41.80 | 41.21 | 41.37 | 604,793 | -0.28(-0.68%) |
Oct 30, 2023 | 42.23 | 42.41 | 41.64 | 41.65 | 723,520 | -0.38(-0.91%) |
Oct 27, 2023 | 42.62 | 42.91 | 41.77 | 42.03 | 539,081 | -0.81(-1.90%) |
Oct 26, 2023 | 43.01 | 43.21 | 42.73 | 42.84 | 501,188 | -0.16(-0.37%) |
Oct 25, 2023 | 43.00 | 43.20 | 42.49 | 43.00 | 672,396 | -0.11(-0.25%) |
Oct 24, 2023 | 43.18 | 43.40 | 42.97 | 43.11 | 304,037 | +0.03(+0.07%) |
Oct 23, 2023 | 43.24 | 43.56 | 42.93 | 43.08 | 321,079 | -0.31(-0.72%) |
Oct 20, 2023 | 43.32 | 43.49 | 43.24 | 43.39 | 543,375 | +0.10(+0.22%) |
Oct 19, 2023 | 42.94 | 43.47 | 42.80 | 43.29 | 742,790 | +0.17(+0.38%) |
Oct 18, 2023 | 43.27 | 43.45 | 42.92 | 43.13 | 396,438 | -0.30(-0.69%) |
Oct 17, 2023 | 43.14 | 43.47 | 43.10 | 43.43 | 641,518 | +0.23(+0.54%) |
Oct 16, 2023 | 42.64 | 43.20 | 42.48 | 43.20 | 795,435 | +0.74(+1.74%) |
Oct 13, 2023 | 42.27 | 42.62 | 42.20 | 42.46 | 428,089 | +0.31(+0.74%) |
Oct 12, 2023 | 42.36 | 42.64 | 41.94 | 42.15 | 345,918 | -0.41(-0.96%) |
Oct 11, 2023 | 42.57 | 42.57 | 42.27 | 42.56 | 626,282 | +0.14(+0.32%) |
Oct 10, 2023 | 42.58 | 42.62 | 42.39 | 42.42 | 733,939 | -0.15(-0.34%) |
Oct 09, 2023 | 42.32 | 42.57 | 42.32 | 42.57 | 273,210 | +0.15(+0.34%) |
Oct 06, 2023 | 42.27 | 42.48 | 42.16 | 42.42 | 442,797 | +0.03(+0.07%) |
Oct 05, 2023 | 42.29 | 42.43 | 41.97 | 42.39 | 429,554 | +0.19(+0.46%) |
Oct 04, 2023 | 42.16 | 42.32 | 41.86 | 42.20 | 362,019 | -0.02(-0.05%) |
Oct 03, 2023 | 42.22 | 42.38 | 41.80 | 42.22 | 762,493 | -0.16(-0.37%) |
Oct 02, 2023 | 43.20 | 43.36 | 42.13 | 42.37 | 742,317 | -0.93(-2.15%) |
Sep 29, 2023 | 42.94 | 43.31 | 42.94 | 43.30 | 1,030,991 | +0.36(+0.84%) |
Sep 28, 2023 | 43.15 | 43.23 | 42.73 | 42.94 | 492,146 | -0.25(-0.58%) |
Sep 27, 2023 | 43.35 | 43.52 | 43.13 | 43.20 | 593,735 | -0.24(-0.56%) |
Sep 26, 2023 | 43.77 | 43.78 | 43.29 | 43.44 | 1,032,475 | -0.02(-0.04%) |
Sep 25, 2023 | 43.27 | 43.49 | 43.25 | 43.46 | 690,419 | +0.01(+0.02%) |
Sep 22, 2023 | 43.51 | 43.62 | 43.33 | 43.45 | 607,505 | -0.09(-0.20%) |
Sep 21, 2023 | 43.26 | 43.59 | 43.26 | 43.54 | 560,363 | +0.06(+0.13%) |
Sep 20, 2023 | 43.19 | 43.55 | 43.12 | 43.48 | 820,053 | +0.49(+1.13%) |
Sep 19, 2023 | 42.66 | 43.13 | 42.59 | 42.99 | 772,077 | +0.48(+1.12%) |
Sep 18, 2023 | 42.48 | 42.66 | 42.28 | 42.52 | 522,603 | +0.03(+0.07%) |
Sep 15, 2023 | 42.55 | 42.80 | 41.50 | 42.49 | 3,272,217 | -0.22(-0.52%) |
Sep 14, 2023 | 42.81 | 42.90 | 42.46 | 42.71 | 830,231 | +0.01(+0.02%) |
Sep 13, 2023 | 42.98 | 43.06 | 42.57 | 42.70 | 1,023,566 | -0.30(-0.70%) |
Sep 12, 2023 | 43.20 | 43.20 | 42.96 | 43.00 | 413,428 | -0.13(-0.29%) |
Sep 11, 2023 | 42.90 | 43.17 | 42.90 | 43.13 | 361,423 | +0.17(+0.41%) |
Sep 08, 2023 | 42.98 | 43.07 | 42.85 | 42.95 | 514,185 | -0.01(-0.02%) |
Sep 07, 2023 | 43.25 | 43.25 | 42.85 | 42.96 | 491,091 | -0.04(-0.09%) |
Sep 06, 2023 | 42.88 | 43.01 | 42.87 | 43.00 | 348,364 | +0.13(+0.29%) |
Sep 05, 2023 | 42.78 | 43.07 | 42.76 | 42.88 | 861,513 | -0.20(-0.47%) |
Sep 01, 2023 | 43.19 | 43.40 | 42.91 | 43.08 | 386,834 | +0.07(+0.16%) |
Aug 31, 2023 | 42.95 | 43.07 | 42.95 | 43.01 | 504,188 | -0.01(-0.02%) |
Aug 30, 2023 | 42.77 | 43.09 | 42.77 | 43.02 | 325,145 | +0.12(+0.27%) |
Aug 29, 2023 | 42.82 | 42.93 | 42.71 | 42.91 | 218,496 | +0.18(+0.43%) |
Aug 28, 2023 | 42.73 | 43.25 | 42.71 | 42.72 | 351,181 | +0.01(+0.02%) |
Aug 25, 2023 | 42.71 | 42.88 | 42.62 | 42.71 | 276,068 | -0.08(-0.18%) |
Aug 24, 2023 | 42.88 | 43.17 | 42.70 | 42.79 | 315,744 | -0.27(-0.63%) |
Aug 23, 2023 | 43.28 | 43.30 | 42.88 | 43.06 | 258,756 | -0.22(-0.52%) |
Aug 22, 2023 | 43.21 | 43.41 | 43.18 | 43.28 | 286,763 | +0.00(+0.00%) |
Aug 21, 2023 | 43.17 | 43.44 | 43.14 | 43.28 | 248,469 | +0.07(+0.16%) |
Aug 18, 2023 | 42.89 | 43.32 | 42.70 | 43.22 | 465,803 | +0.49(+1.14%) |
Aug 17, 2023 | 42.72 | 42.81 | 42.50 | 42.73 | 385,681 | -0.01(-0.02%) |
Aug 16, 2023 | 42.52 | 43.07 | 42.52 | 42.74 | 347,126 | +0.22(+0.52%) |
Aug 15, 2023 | 42.51 | 42.60 | 42.41 | 42.52 | 275,474 | -0.16(-0.39%) |
Aug 14, 2023 | 42.69 | 42.78 | 42.59 | 42.68 | 433,823 | -0.11(-0.25%) |
Aug 11, 2023 | 42.59 | 42.79 | 42.57 | 42.79 | 298,478 | +0.19(+0.46%) |
Aug 10, 2023 | 42.81 | 43.05 | 42.57 | 42.60 | 278,655 | -0.13(-0.30%) |
Aug 09, 2023 | 42.72 | 42.91 | 42.67 | 42.72 | 489,301 | -0.18(-0.43%) |
Aug 08, 2023 | 42.77 | 42.92 | 42.63 | 42.91 | 375,972 | +0.02(+0.05%) |
Aug 07, 2023 | 42.79 | 43.12 | 42.69 | 42.89 | 358,928 | +0.21(+0.50%) |
Aug 04, 2023 | 42.51 | 42.80 | 42.48 | 42.68 | 332,417 | -0.20(-0.47%) |
Aug 03, 2023 | 42.74 | 42.95 | 42.64 | 42.88 | 643,943 | +0.28(+0.66%) |
Aug 02, 2023 | 42.69 | 42.87 | 42.39 | 42.60 | 546,123 | -0.26(-0.61%) |