Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 40.78 | 41.04 | 40.76 | 40.96 | 7,359 | +0.20(+0.49%) |
Oct 30, 2023 | 40.66 | 40.85 | 40.65 | 40.76 | 28,414 | +0.32(+0.79%) |
Oct 27, 2023 | 40.67 | 40.84 | 40.38 | 40.45 | 14,071 | -0.18(-0.44%) |
Oct 26, 2023 | 40.76 | 40.89 | 40.58 | 40.62 | 14,513 | +0.00(+0.01%) |
Oct 25, 2023 | 40.40 | 40.68 | 40.36 | 40.62 | 16,712 | +0.11(+0.26%) |
Oct 24, 2023 | 40.24 | 40.65 | 40.24 | 40.51 | 8,255 | +0.39(+0.97%) |
Oct 23, 2023 | 40.14 | 40.49 | 40.06 | 40.13 | 43,618 | -0.20(-0.50%) |
Oct 20, 2023 | 40.64 | 40.73 | 40.32 | 40.33 | 25,917 | -0.29(-0.71%) |
Oct 19, 2023 | 40.93 | 41.13 | 40.61 | 40.61 | 50,465 | -0.27(-0.66%) |
Oct 18, 2023 | 40.91 | 41.24 | 40.88 | 40.88 | 31,229 | -0.18(-0.44%) |
Oct 17, 2023 | 40.48 | 41.06 | 40.48 | 41.06 | 38,991 | +0.40(+0.98%) |
Oct 16, 2023 | 40.22 | 40.74 | 40.18 | 40.66 | 27,814 | +0.59(+1.46%) |
Oct 13, 2023 | 40.08 | 40.22 | 39.87 | 40.08 | 14,962 | +0.16(+0.40%) |
Oct 12, 2023 | 41.02 | 41.02 | 39.81 | 39.92 | 22,197 | -1.07(-2.62%) |
Oct 11, 2023 | 41.31 | 41.31 | 40.85 | 40.99 | 12,126 | -0.24(-0.58%) |
Oct 10, 2023 | 40.98 | 41.35 | 40.98 | 41.23 | 27,017 | +0.46(+1.12%) |
Oct 09, 2023 | 40.41 | 40.84 | 40.41 | 40.77 | 43,260 | +0.22(+0.54%) |
Oct 06, 2023 | 40.52 | 40.62 | 39.80 | 40.55 | 356,705 | -0.21(-0.51%) |
Oct 05, 2023 | 41.42 | 41.45 | 40.73 | 40.76 | 21,937 | -0.73(-1.75%) |
Oct 04, 2023 | 41.11 | 41.51 | 40.91 | 41.49 | 37,909 | +0.21(+0.51%) |
Oct 03, 2023 | 41.56 | 41.58 | 41.15 | 41.28 | 25,299 | -0.49(-1.17%) |
Oct 02, 2023 | 41.83 | 41.94 | 41.62 | 41.77 | 13,023 | -0.33(-0.78%) |
Sep 29, 2023 | 42.43 | 42.43 | 42.05 | 42.09 | 10,201 | -0.12(-0.28%) |
Sep 28, 2023 | 42.01 | 42.31 | 42.01 | 42.21 | 11,667 | +0.23(+0.54%) |
Sep 27, 2023 | 42.26 | 42.30 | 41.77 | 41.99 | 40,694 | -0.27(-0.63%) |
Sep 26, 2023 | 42.43 | 42.47 | 42.24 | 42.25 | 23,338 | -0.30(-0.70%) |
Sep 25, 2023 | 42.54 | 42.61 | 42.46 | 42.55 | 16,661 | -0.08(-0.19%) |
Sep 22, 2023 | 42.91 | 42.91 | 42.62 | 42.63 | 11,646 | -0.24(-0.56%) |
Sep 21, 2023 | 43.06 | 43.06 | 42.85 | 42.87 | 22,910 | -0.36(-0.83%) |
Sep 20, 2023 | 43.33 | 43.51 | 43.20 | 43.23 | 23,871 | +0.01(+0.02%) |
Sep 19, 2023 | 43.13 | 43.33 | 43.10 | 43.22 | 10,042 | -0.14(-0.32%) |
Sep 18, 2023 | 43.31 | 43.36 | 43.04 | 43.36 | 23,585 | +0.20(+0.47%) |
Sep 15, 2023 | 43.52 | 43.52 | 43.15 | 43.15 | 54,295 | -0.44(-1.00%) |
Sep 14, 2023 | 43.45 | 43.71 | 43.45 | 43.59 | 28,582 | +0.32(+0.73%) |
Sep 13, 2023 | 43.36 | 43.44 | 43.17 | 43.27 | 92,012 | -0.03(-0.07%) |
Sep 12, 2023 | 43.37 | 43.53 | 43.26 | 43.30 | 495,155 | -0.12(-0.27%) |
Sep 11, 2023 | 43.27 | 43.47 | 43.27 | 43.42 | 103,466 | +0.31(+0.71%) |
Sep 08, 2023 | 43.11 | 43.29 | 43.07 | 43.11 | 102,416 | -0.04(-0.09%) |
Sep 07, 2023 | 42.95 | 43.24 | 42.95 | 43.15 | 112,901 | +0.11(+0.25%) |
Sep 06, 2023 | 43.21 | 43.27 | 42.93 | 43.04 | 128,816 | -0.05(-0.11%) |
Sep 05, 2023 | 43.64 | 43.64 | 43.09 | 43.09 | 37,947 | -0.56(-1.29%) |
Sep 01, 2023 | 44.18 | 44.18 | 43.58 | 43.66 | 15,792 | -0.36(-0.81%) |
Aug 31, 2023 | 44.25 | 44.27 | 44.01 | 44.01 | 68,863 | -0.33(-0.74%) |
Aug 30, 2023 | 44.24 | 44.41 | 44.23 | 44.34 | 27,956 | +0.14(+0.31%) |
Aug 29, 2023 | 44.00 | 44.23 | 43.84 | 44.20 | 34,965 | +0.21(+0.47%) |
Aug 28, 2023 | 43.87 | 44.16 | 43.85 | 43.99 | 36,337 | +0.20(+0.45%) |
Aug 25, 2023 | 43.37 | 43.89 | 43.23 | 43.80 | 13,141 | +0.48(+1.10%) |
Aug 24, 2023 | 43.52 | 43.81 | 43.29 | 43.32 | 21,163 | -0.28(-0.64%) |
Aug 23, 2023 | 43.32 | 43.60 | 43.32 | 43.60 | 25,579 | +0.18(+0.41%) |
Aug 22, 2023 | 43.75 | 43.75 | 43.34 | 43.42 | 63,855 | -0.30(-0.68%) |
Aug 21, 2023 | 44.09 | 44.09 | 43.51 | 43.72 | 18,910 | -0.30(-0.67%) |
Aug 18, 2023 | 43.54 | 44.02 | 43.54 | 44.01 | 21,015 | +0.46(+1.05%) |
Aug 17, 2023 | 43.92 | 43.97 | 43.50 | 43.56 | 75,157 | -0.20(-0.46%) |
Aug 16, 2023 | 43.87 | 44.17 | 43.75 | 43.76 | 19,800 | -0.19(-0.44%) |
Aug 15, 2023 | 44.21 | 44.21 | 43.92 | 43.95 | 26,280 | -0.45(-1.00%) |
Aug 14, 2023 | 44.49 | 44.54 | 44.27 | 44.40 | 112,752 | -0.15(-0.33%) |
Aug 11, 2023 | 44.63 | 44.65 | 44.43 | 44.55 | 16,963 | +0.03(+0.07%) |
Aug 10, 2023 | 44.79 | 44.89 | 44.43 | 44.52 | 79,036 | -0.12(-0.27%) |
Aug 09, 2023 | 44.76 | 44.80 | 44.58 | 44.64 | 22,157 | -0.03(-0.07%) |
Aug 08, 2023 | 45.08 | 45.08 | 44.60 | 44.67 | 23,482 | -0.64(-1.42%) |
Aug 07, 2023 | 45.19 | 45.43 | 45.06 | 45.31 | 46,824 | +0.20(+0.44%) |
Aug 04, 2023 | 45.44 | 45.65 | 45.07 | 45.11 | 12,758 | -0.16(-0.35%) |
Aug 03, 2023 | 45.29 | 45.46 | 45.14 | 45.27 | 9,913 | -0.09(-0.20%) |
Aug 02, 2023 | 45.03 | 45.87 | 45.03 | 45.36 | 42,086 | +0.21(+0.46%) |