Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 41.57 | 41.65 | 41.00 | 41.10 | 765,694 | -0.16(-0.38%) |
Sep 28, 2023 | 40.89 | 41.45 | 40.86 | 41.26 | 1,642,852 | +0.41(+1.00%) |
Sep 27, 2023 | 40.82 | 41.08 | 40.52 | 40.86 | 807,968 | +0.32(+0.78%) |
Sep 26, 2023 | 40.83 | 41.12 | 40.51 | 40.54 | 1,005,549 | -0.55(-1.33%) |
Sep 25, 2023 | 40.73 | 41.13 | 40.96 | 41.09 | 722,731 | +0.15(+0.36%) |
Sep 22, 2023 | 41.17 | 41.32 | 40.91 | 40.94 | 864,636 | -0.13(-0.31%) |
Sep 21, 2023 | 41.45 | 41.47 | 41.03 | 41.07 | 930,471 | -0.68(-1.64%) |
Sep 20, 2023 | 42.30 | 42.51 | 41.74 | 41.75 | 556,957 | -0.36(-0.86%) |
Sep 19, 2023 | 42.27 | 42.46 | 41.96 | 42.11 | 556,215 | -0.14(-0.33%) |
Sep 18, 2023 | 42.49 | 42.51 | 42.24 | 42.25 | 640,437 | -0.26(-0.60%) |
Sep 15, 2023 | 42.80 | 42.82 | 42.32 | 42.51 | 562,158 | -0.42(-0.97%) |
Sep 14, 2023 | 42.69 | 43.00 | 42.63 | 42.92 | 661,570 | +0.57(+1.35%) |
Sep 13, 2023 | 42.69 | 42.77 | 42.23 | 42.35 | 447,818 | -0.29(-0.67%) |
Sep 12, 2023 | 42.62 | 42.90 | 42.56 | 42.64 | 570,510 | -0.05(-0.12%) |
Sep 11, 2023 | 42.92 | 42.98 | 42.64 | 42.69 | 491,980 | +0.04(+0.09%) |
Sep 08, 2023 | 42.78 | 42.82 | 42.54 | 42.65 | 651,354 | -0.09(-0.21%) |
Sep 07, 2023 | 42.88 | 42.91 | 42.54 | 42.74 | 454,289 | -0.41(-0.94%) |
Sep 06, 2023 | 43.29 | 43.54 | 42.88 | 43.14 | 856,110 | -0.13(-0.30%) |
Sep 05, 2023 | 43.99 | 44.03 | 43.26 | 43.27 | 781,277 | -0.95(-2.15%) |
Sep 01, 2023 | 44.08 | 44.36 | 44.00 | 44.22 | 391,426 | +0.49(+1.13%) |
Aug 31, 2023 | 43.86 | 44.01 | 43.71 | 43.72 | 578,872 | -0.04(-0.09%) |
Aug 30, 2023 | 43.55 | 43.89 | 43.44 | 43.76 | 401,897 | +0.18(+0.41%) |
Aug 29, 2023 | 42.94 | 43.60 | 42.77 | 43.59 | 541,919 | +0.61(+1.43%) |
Aug 28, 2023 | 42.80 | 43.20 | 42.80 | 42.97 | 465,003 | +0.36(+0.84%) |
Aug 25, 2023 | 42.63 | 42.82 | 42.11 | 42.62 | 1,343,087 | +0.17(+0.40%) |
Aug 24, 2023 | 42.90 | 43.13 | 42.42 | 42.45 | 568,850 | -0.50(-1.17%) |
Aug 23, 2023 | 42.52 | 42.99 | 42.42 | 42.95 | 525,943 | +0.45(+1.05%) |
Aug 22, 2023 | 42.78 | 42.86 | 42.37 | 42.51 | 487,756 | -0.15(-0.35%) |
Aug 21, 2023 | 42.72 | 42.83 | 42.35 | 42.66 | 441,915 | -0.03(-0.07%) |
Aug 18, 2023 | 42.15 | 42.78 | 42.07 | 42.69 | 557,859 | +0.24(+0.56%) |
Aug 17, 2023 | 43.11 | 43.15 | 42.45 | 42.45 | 640,812 | -0.51(-1.20%) |
Aug 16, 2023 | 43.40 | 43.64 | 42.96 | 42.96 | 906,545 | -0.53(-1.23%) |
Aug 15, 2023 | 43.76 | 43.78 | 43.46 | 43.50 | 455,537 | -0.57(-1.30%) |
Aug 14, 2023 | 43.89 | 44.07 | 43.62 | 44.07 | 577,648 | +0.01(+0.02%) |
Aug 11, 2023 | 43.85 | 44.23 | 43.80 | 44.06 | 398,299 | +0.04(+0.09%) |
Aug 10, 2023 | 44.33 | 44.70 | 43.82 | 44.02 | 749,765 | -0.09(-0.20%) |
Aug 09, 2023 | 44.47 | 44.47 | 43.98 | 44.11 | 534,501 | -0.32(-0.71%) |
Aug 08, 2023 | 44.26 | 44.46 | 43.88 | 44.43 | 752,177 | -0.32(-0.71%) |
Aug 07, 2023 | 44.76 | 44.86 | 44.42 | 44.74 | 446,432 | +0.11(+0.24%) |
Aug 04, 2023 | 44.74 | 45.12 | 44.54 | 44.63 | 961,766 | -0.07(-0.15%) |
Aug 03, 2023 | 44.66 | 44.91 | 44.38 | 44.70 | 510,256 | -0.13(-0.29%) |
Aug 02, 2023 | 44.98 | 45.04 | 44.60 | 44.83 | 810,259 | -0.56(-1.24%) |
Aug 01, 2023 | 45.37 | 45.44 | 45.02 | 45.40 | 473,534 | -0.19(-0.41%) |
Jul 31, 2023 | 45.31 | 45.60 | 45.31 | 45.58 | 795,928 | +0.41(+0.90%) |
Jul 28, 2023 | 45.03 | 45.25 | 44.98 | 45.18 | 488,009 | +0.58(+1.31%) |
Jul 27, 2023 | 45.54 | 45.54 | 44.48 | 44.59 | 573,559 | -0.62(-1.38%) |
Jul 26, 2023 | 44.92 | 45.35 | 44.86 | 45.22 | 539,678 | +0.28(+0.62%) |
Jul 25, 2023 | 44.81 | 45.18 | 44.79 | 44.94 | 494,156 | +0.03(+0.07%) |
Jul 24, 2023 | 44.82 | 45.16 | 44.72 | 44.91 | 505,552 | +0.10(+0.22%) |
Jul 21, 2023 | 45.27 | 45.27 | 44.75 | 44.81 | 893,576 | -0.18(-0.40%) |
Jul 20, 2023 | 45.36 | 45.36 | 44.80 | 44.99 | 964,341 | -0.39(-0.85%) |
Jul 19, 2023 | 45.36 | 45.52 | 45.16 | 45.38 | 787,405 | +0.17(+0.37%) |
Jul 18, 2023 | 44.70 | 45.27 | 44.70 | 45.21 | 534,898 | +0.50(+1.13%) |
Jul 17, 2023 | 44.30 | 44.85 | 44.20 | 44.70 | 543,390 | +0.33(+0.74%) |
Jul 14, 2023 | 44.84 | 44.84 | 44.11 | 44.38 | 1,424,101 | -0.43(-0.95%) |
Jul 13, 2023 | 44.67 | 44.85 | 44.47 | 44.80 | 747,802 | +0.29(+0.64%) |
Jul 12, 2023 | 44.66 | 44.72 | 44.36 | 44.52 | 677,459 | +0.45(+1.03%) |
Jul 11, 2023 | 43.75 | 44.12 | 43.60 | 44.06 | 700,737 | +0.45(+1.04%) |
Jul 10, 2023 | 42.86 | 43.61 | 42.81 | 43.61 | 626,268 | +0.67(+1.57%) |
Jul 07, 2023 | 42.52 | 43.30 | 42.52 | 42.93 | 564,419 | +0.46(+1.09%) |
Jul 06, 2023 | 42.61 | 42.61 | 42.00 | 42.47 | 564,893 | -0.60(-1.40%) |
Jul 05, 2023 | 43.40 | 43.40 | 42.98 | 43.07 | 553,634 | -0.46(-1.07%) |