Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.80 | 39.82 | 39.70 | 39.70 | 1,548 | +0.03(+0.06%) |
Sep 28, 2023 | 39.62 | 39.69 | 39.62 | 39.67 | 3,352 | +0.10(+0.24%) |
Sep 27, 2023 | 39.65 | 39.65 | 39.58 | 39.58 | 524 | +0.08(+0.20%) |
Sep 26, 2023 | 39.47 | 39.50 | 39.47 | 39.50 | 412 | -0.24(-0.59%) |
Sep 25, 2023 | 39.71 | 39.73 | 39.73 | 39.73 | 1,242 | +0.01(+0.02%) |
Sep 22, 2023 | 39.84 | 39.84 | 39.73 | 39.73 | 519 | -0.02(-0.04%) |
Sep 21, 2023 | 39.90 | 39.90 | 39.74 | 39.74 | 602 | -0.41(-1.03%) |
Sep 20, 2023 | 40.31 | 40.33 | 40.16 | 40.16 | 1,294 | -0.04(-0.11%) |
Sep 19, 2023 | 40.24 | 40.24 | 40.20 | 40.20 | 1,574 | -0.12(-0.29%) |
Sep 18, 2023 | 40.30 | 40.32 | 40.29 | 40.32 | 736 | -0.03(-0.06%) |
Sep 15, 2023 | 40.49 | 40.49 | 40.33 | 40.34 | 775 | -0.19(-0.47%) |
Sep 14, 2023 | 40.45 | 40.53 | 40.45 | 40.53 | 1,716 | +0.16(+0.41%) |
Sep 13, 2023 | 40.47 | 40.47 | 40.37 | 40.37 | 2,134 | -0.13(-0.32%) |
Sep 12, 2023 | 40.56 | 40.56 | 40.50 | 40.50 | 567 | -0.04(-0.11%) |
Sep 11, 2023 | 40.56 | 40.57 | 40.55 | 40.55 | 533 | +0.12(+0.30%) |
Sep 08, 2023 | 40.51 | 40.51 | 40.42 | 40.42 | 396 | -0.08(-0.21%) |
Sep 07, 2023 | 40.51 | 40.51 | 40.51 | 40.51 | 166 | -0.13(-0.33%) |
Sep 06, 2023 | 40.64 | 40.66 | 40.60 | 40.64 | 850 | -0.03(-0.06%) |
Sep 05, 2023 | 40.70 | 40.70 | 40.66 | 40.66 | 648 | -0.24(-0.60%) |
Sep 01, 2023 | 40.91 | 40.91 | 40.91 | 40.91 | 100 | -0.08(-0.20%) |
Aug 31, 2023 | 40.93 | 41.04 | 40.93 | 40.99 | 1,556 | +0.05(+0.12%) |
Aug 30, 2023 | 40.79 | 40.94 | 40.79 | 40.94 | 1,118 | +0.15(+0.36%) |
Aug 29, 2023 | 40.77 | 40.80 | 40.77 | 40.80 | 728 | +0.34(+0.83%) |
Aug 28, 2023 | 40.39 | 40.46 | 40.39 | 40.46 | 3,946 | +0.09(+0.23%) |
Aug 25, 2023 | 40.29 | 40.37 | 40.26 | 40.37 | 743 | +0.00(+0.00%) |
Aug 24, 2023 | 40.49 | 40.49 | 40.37 | 40.37 | 448 | -0.17(-0.42%) |
Aug 23, 2023 | 40.44 | 40.58 | 40.44 | 40.53 | 3,148 | +0.17(+0.42%) |
Aug 22, 2023 | 40.33 | 40.37 | 40.33 | 40.36 | 1,253 | +0.07(+0.16%) |
Aug 21, 2023 | 40.32 | 40.32 | 40.26 | 40.30 | 867 | +0.11(+0.29%) |
Aug 18, 2023 | 40.13 | 40.19 | 40.13 | 40.19 | 630 | +0.05(+0.11%) |
Aug 17, 2023 | 40.33 | 40.35 | 40.14 | 40.14 | 1,058 | -0.32(-0.80%) |
Aug 16, 2023 | 40.64 | 40.64 | 40.46 | 40.46 | 1,679 | -0.23(-0.57%) |
Aug 15, 2023 | 40.84 | 40.84 | 40.70 | 40.70 | 957 | -0.19(-0.46%) |
Aug 14, 2023 | 40.75 | 40.88 | 40.75 | 40.88 | 2,066 | +0.06(+0.14%) |
Aug 11, 2023 | 40.82 | 40.83 | 40.82 | 40.83 | 663 | -0.05(-0.11%) |
Aug 10, 2023 | 41.05 | 41.05 | 40.88 | 40.88 | 557 | -0.03(-0.07%) |
Aug 09, 2023 | 40.96 | 40.97 | 40.90 | 40.91 | 864 | -0.03(-0.06%) |
Aug 08, 2023 | 40.90 | 40.93 | 40.86 | 40.93 | 1,236 | -0.18(-0.44%) |
Aug 07, 2023 | 41.01 | 41.11 | 41.01 | 41.11 | 491 | +0.20(+0.49%) |
Aug 04, 2023 | 41.04 | 41.04 | 40.91 | 40.91 | 2,126 | -0.04(-0.09%) |
Aug 03, 2023 | 41.01 | 41.02 | 40.95 | 40.95 | 2,053 | -0.22(-0.54%) |
Aug 02, 2023 | 41.20 | 41.20 | 41.12 | 41.17 | 108,543 | -0.36(-0.87%) |
Aug 01, 2023 | 41.53 | 41.53 | 41.53 | 41.53 | 147 | -0.10(-0.24%) |
Jul 31, 2023 | 41.62 | 41.63 | 41.62 | 41.63 | 305 | +0.13(+0.32%) |
Jul 28, 2023 | 41.52 | 41.52 | 41.50 | 41.50 | 309 | +0.19(+0.45%) |
Jul 27, 2023 | 41.63 | 41.63 | 41.31 | 41.31 | 956 | -0.13(-0.32%) |
Jul 26, 2023 | 41.45 | 41.46 | 41.44 | 41.44 | 1,882 | -0.02(-0.04%) |
Jul 25, 2023 | 41.39 | 41.48 | 41.34 | 41.46 | 2,749 | +0.10(+0.24%) |
Jul 24, 2023 | 41.36 | 41.36 | 41.36 | 41.36 | 156 | -0.08(-0.19%) |
Jul 21, 2023 | 41.45 | 41.45 | 41.44 | 41.44 | 224 | +0.05(+0.13%) |
Jul 20, 2023 | 41.44 | 41.44 | 41.39 | 41.39 | 919 | -0.23(-0.54%) |
Jul 19, 2023 | 41.72 | 41.72 | 41.61 | 41.61 | 640 | +0.01(+0.02%) |
Jul 18, 2023 | 41.59 | 41.60 | 41.59 | 41.60 | 211 | +0.15(+0.36%) |
Jul 17, 2023 | 41.45 | 41.45 | 41.45 | 41.45 | 431 | +0.08(+0.20%) |
Jul 14, 2023 | 41.39 | 41.39 | 41.37 | 41.37 | 335 | -0.15(-0.37%) |
Jul 13, 2023 | 41.49 | 41.54 | 41.49 | 41.52 | 1,249 | +0.24(+0.58%) |
Jul 12, 2023 | 41.23 | 41.37 | 41.23 | 41.28 | 2,289 | +0.04(+0.10%) |
Jul 11, 2023 | 41.15 | 41.24 | 41.15 | 41.24 | 1,105 | +0.25(+0.61%) |
Jul 10, 2023 | 40.71 | 40.99 | 40.71 | 40.99 | 1,445 | +0.25(+0.61%) |
Jul 07, 2023 | 40.82 | 40.82 | 40.74 | 40.74 | 421 | +0.03(+0.06%) |
Jul 06, 2023 | 40.70 | 40.72 | 40.70 | 40.72 | 1,219 | -0.36(-0.88%) |
Jul 05, 2023 | 41.07 | 41.08 | 41.02 | 41.08 | 3,155 | -0.06(-0.15%) |