Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2023 | 43.21 | 43.27 | 42.77 | 42.86 | 350,756 | -0.29(-0.67%) |
Jul 31, 2023 | 43.17 | 43.25 | 43.09 | 43.15 | 230,377 | -0.08(-0.18%) |
Jul 28, 2023 | 43.39 | 43.58 | 43.08 | 43.22 | 400,714 | -0.04(-0.09%) |
Jul 27, 2023 | 43.62 | 43.73 | 43.13 | 43.26 | 408,676 | -0.44(-1.01%) |
Jul 26, 2023 | 43.47 | 43.79 | 43.47 | 43.71 | 371,804 | +0.13(+0.29%) |
Jul 25, 2023 | 43.75 | 43.84 | 43.44 | 43.58 | 377,725 | -0.32(-0.72%) |
Jul 24, 2023 | 44.04 | 44.07 | 43.76 | 43.90 | 316,999 | -0.19(-0.44%) |
Jul 21, 2023 | 44.04 | 44.15 | 43.86 | 44.09 | 633,781 | +0.19(+0.44%) |
Jul 20, 2023 | 43.98 | 43.98 | 43.61 | 43.90 | 356,671 | +0.24(+0.55%) |
Jul 19, 2023 | 43.61 | 43.94 | 43.57 | 43.66 | 211,499 | +0.04(+0.09%) |
Jul 18, 2023 | 44.06 | 44.15 | 43.60 | 43.62 | 322,340 | -0.46(-1.05%) |
Jul 17, 2023 | 43.94 | 44.20 | 43.82 | 44.08 | 259,455 | -0.03(-0.07%) |
Jul 14, 2023 | 44.09 | 44.20 | 43.88 | 44.11 | 380,539 | +0.02(+0.04%) |
Jul 13, 2023 | 43.92 | 44.22 | 43.83 | 44.09 | 451,692 | +0.10(+0.22%) |
Jul 12, 2023 | 43.71 | 44.21 | 43.64 | 43.99 | 418,116 | +0.38(+0.86%) |
Jul 11, 2023 | 43.58 | 43.86 | 43.56 | 43.62 | 396,023 | +0.01(+0.02%) |
Jul 10, 2023 | 43.63 | 43.77 | 43.52 | 43.61 | 247,540 | -0.08(-0.18%) |
Jul 07, 2023 | 43.70 | 43.86 | 43.58 | 43.69 | 365,663 | -0.16(-0.37%) |
Jul 06, 2023 | 43.78 | 43.87 | 43.63 | 43.85 | 331,693 | -0.13(-0.28%) |
Jul 05, 2023 | 43.57 | 44.12 | 43.48 | 43.98 | 340,937 | +0.29(+0.66%) |