Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.67 | 39.75 | 39.18 | 39.42 | 968,242 | -0.09(-0.22%) |
Oct 30, 2023 | 39.80 | 39.84 | 39.15 | 39.51 | 364,037 | +0.00(+0.00%) |
Oct 27, 2023 | 40.10 | 40.13 | 39.16 | 39.51 | 396,529 | -0.82(-2.02%) |
Oct 26, 2023 | 40.57 | 41.03 | 40.24 | 40.32 | 301,530 | -0.06(-0.14%) |
Oct 25, 2023 | 40.27 | 40.52 | 39.87 | 40.38 | 393,364 | -0.13(-0.31%) |
Oct 24, 2023 | 40.63 | 40.80 | 40.19 | 40.51 | 516,727 | +0.23(+0.58%) |
Oct 23, 2023 | 40.67 | 40.93 | 40.25 | 40.27 | 332,843 | -0.70(-1.71%) |
Oct 20, 2023 | 41.39 | 41.62 | 40.91 | 40.97 | 577,347 | -0.30(-0.73%) |
Oct 19, 2023 | 42.07 | 42.30 | 41.10 | 41.27 | 635,128 | -0.95(-2.25%) |
Oct 18, 2023 | 41.94 | 42.58 | 41.71 | 42.23 | 978,839 | +0.39(+0.93%) |
Oct 17, 2023 | 41.10 | 41.94 | 41.10 | 41.84 | 773,502 | +0.51(+1.22%) |
Oct 16, 2023 | 41.19 | 41.44 | 40.92 | 41.33 | 499,556 | +0.49(+1.19%) |
Oct 13, 2023 | 41.12 | 41.29 | 40.51 | 40.85 | 488,237 | -0.09(-0.21%) |
Oct 12, 2023 | 41.38 | 41.56 | 40.67 | 40.93 | 431,815 | -0.40(-0.96%) |
Oct 11, 2023 | 41.08 | 41.35 | 40.74 | 41.33 | 491,220 | +0.38(+0.92%) |
Oct 10, 2023 | 40.75 | 41.22 | 40.73 | 40.95 | 621,473 | +0.22(+0.55%) |
Oct 09, 2023 | 39.98 | 40.99 | 39.98 | 40.73 | 680,666 | +0.53(+1.33%) |
Oct 06, 2023 | 39.50 | 40.52 | 39.05 | 40.20 | 776,743 | +0.33(+0.83%) |
Oct 05, 2023 | 39.28 | 39.95 | 39.13 | 39.87 | 816,754 | +0.58(+1.48%) |
Oct 04, 2023 | 38.81 | 39.31 | 38.34 | 39.28 | 651,854 | +0.52(+1.35%) |
Oct 03, 2023 | 38.20 | 38.86 | 37.81 | 38.76 | 692,508 | +0.54(+1.42%) |
Oct 02, 2023 | 39.38 | 39.77 | 38.02 | 38.21 | 588,641 | -1.25(-3.18%) |
Sep 29, 2023 | 40.00 | 40.15 | 39.23 | 39.47 | 537,724 | -0.11(-0.27%) |
Sep 28, 2023 | 40.11 | 40.33 | 39.48 | 39.57 | 631,486 | -0.36(-0.90%) |
Sep 27, 2023 | 40.15 | 40.42 | 39.88 | 39.93 | 566,436 | -0.21(-0.53%) |
Sep 26, 2023 | 40.99 | 40.99 | 40.10 | 40.15 | 873,090 | -1.01(-2.45%) |
Sep 25, 2023 | 41.11 | 41.33 | 41.01 | 41.16 | 491,115 | -0.08(-0.19%) |
Sep 22, 2023 | 41.17 | 41.59 | 40.88 | 41.23 | 709,387 | -0.02(-0.05%) |
Sep 21, 2023 | 41.11 | 41.59 | 40.50 | 41.25 | 789,996 | +0.29(+0.71%) |
Sep 20, 2023 | 41.22 | 41.32 | 40.92 | 40.96 | 486,335 | -0.14(-0.33%) |
Sep 19, 2023 | 41.56 | 41.67 | 41.09 | 41.10 | 770,721 | -0.35(-0.84%) |
Sep 18, 2023 | 41.82 | 41.85 | 41.36 | 41.45 | 547,048 | -0.43(-1.03%) |
Sep 15, 2023 | 41.69 | 42.00 | 41.60 | 41.88 | 1,943,528 | -0.01(-0.02%) |
Sep 14, 2023 | 41.63 | 42.11 | 41.63 | 41.89 | 620,943 | +0.60(+1.44%) |
Sep 13, 2023 | 41.05 | 41.57 | 40.79 | 41.29 | 793,030 | +0.20(+0.49%) |
Sep 12, 2023 | 40.68 | 41.09 | 40.47 | 41.09 | 842,552 | +0.44(+1.09%) |
Sep 11, 2023 | 40.50 | 40.79 | 40.22 | 40.65 | 556,465 | +0.18(+0.45%) |
Sep 08, 2023 | 40.60 | 40.77 | 40.33 | 40.47 | 447,704 | -0.05(-0.12%) |
Sep 07, 2023 | 40.03 | 40.57 | 39.91 | 40.52 | 420,223 | +0.71(+1.79%) |
Sep 06, 2023 | 39.83 | 39.92 | 39.50 | 39.80 | 329,253 | +0.03(+0.07%) |
Sep 05, 2023 | 40.48 | 40.48 | 39.54 | 39.77 | 520,542 | -0.87(-2.13%) |
Sep 01, 2023 | 40.85 | 41.02 | 40.32 | 40.64 | 393,527 | +0.08(+0.19%) |
Aug 31, 2023 | 41.36 | 41.46 | 40.52 | 40.56 | 541,643 | -0.61(-1.47%) |
Aug 30, 2023 | 40.98 | 41.42 | 40.98 | 41.17 | 453,167 | +0.14(+0.35%) |
Aug 29, 2023 | 41.08 | 41.13 | 40.69 | 41.03 | 364,038 | +0.02(+0.05%) |
Aug 28, 2023 | 41.03 | 41.38 | 40.96 | 41.01 | 323,975 | +0.18(+0.45%) |
Aug 25, 2023 | 40.75 | 41.03 | 40.54 | 40.82 | 356,558 | +0.28(+0.69%) |
Aug 24, 2023 | 40.88 | 41.45 | 40.52 | 40.54 | 393,474 | -0.51(-1.24%) |
Aug 23, 2023 | 41.60 | 41.62 | 40.93 | 41.05 | 376,917 | -0.32(-0.77%) |
Aug 22, 2023 | 41.21 | 41.43 | 41.05 | 41.37 | 293,364 | +0.13(+0.33%) |
Aug 21, 2023 | 41.50 | 41.50 | 40.90 | 41.24 | 353,232 | -0.40(-0.97%) |
Aug 18, 2023 | 41.50 | 41.91 | 41.41 | 41.64 | 535,128 | +0.14(+0.35%) |
Aug 17, 2023 | 41.39 | 41.86 | 41.32 | 41.50 | 411,028 | +0.04(+0.09%) |
Aug 16, 2023 | 41.29 | 41.56 | 41.14 | 41.46 | 423,335 | +0.33(+0.80%) |
Aug 15, 2023 | 41.47 | 41.47 | 40.97 | 41.13 | 315,104 | -0.48(-1.16%) |
Aug 14, 2023 | 42.10 | 42.15 | 41.39 | 41.61 | 475,922 | -0.59(-1.39%) |
Aug 11, 2023 | 41.74 | 42.24 | 41.53 | 42.20 | 507,369 | +0.54(+1.29%) |
Aug 10, 2023 | 41.77 | 42.12 | 41.58 | 41.66 | 467,009 | -0.17(-0.41%) |
Aug 09, 2023 | 41.68 | 42.12 | 41.66 | 41.83 | 443,772 | -0.02(-0.05%) |
Aug 08, 2023 | 42.62 | 42.51 | 41.59 | 41.85 | 464,218 | -0.80(-1.87%) |
Aug 07, 2023 | 42.87 | 43.14 | 42.19 | 42.65 | 680,273 | -0.21(-0.49%) |
Aug 04, 2023 | 42.33 | 43.34 | 42.26 | 42.86 | 975,537 | +0.25(+0.59%) |
Aug 03, 2023 | 42.59 | 42.88 | 41.93 | 42.61 | 959,738 | +0.40(+0.96%) |
Aug 02, 2023 | 42.19 | 42.56 | 41.86 | 42.21 | 930,522 | +0.00(+0.00%) |