Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.94 | 42.94 | 42.94 | 42.94 | 0 | -0.17(-0.39%) |
Sep 28, 2023 | 43.23 | 43.23 | 43.11 | 43.11 | 3,614 | +0.28(+0.66%) |
Sep 27, 2023 | 42.66 | 42.84 | 42.66 | 42.83 | 991 | -0.17(-0.40%) |
Sep 26, 2023 | 43.06 | 43.06 | 42.99 | 43.00 | 499 | -0.58(-1.33%) |
Sep 25, 2023 | 43.55 | 43.58 | 43.55 | 43.58 | 361 | -0.19(-0.44%) |
Sep 22, 2023 | 43.88 | 44.01 | 43.77 | 43.77 | 1,108 | +0.01(+0.03%) |
Sep 21, 2023 | 44.02 | 44.02 | 43.76 | 43.76 | 1,418 | -0.69(-1.55%) |
Sep 20, 2023 | 44.81 | 44.82 | 44.45 | 44.45 | 612 | -0.10(-0.22%) |
Sep 19, 2023 | 44.55 | 44.55 | 44.55 | 44.55 | 24 | +0.00(+0.00%) |
Sep 18, 2023 | 44.55 | 44.55 | 44.55 | 44.55 | 39 | -0.21(-0.46%) |
Sep 15, 2023 | 44.98 | 44.98 | 44.75 | 44.75 | 1,331 | -0.08(-0.19%) |
Sep 14, 2023 | 44.87 | 44.87 | 44.80 | 44.84 | 1,134 | +0.62(+1.40%) |
Sep 13, 2023 | 44.25 | 44.25 | 44.22 | 44.22 | 227 | -0.07(-0.17%) |
Sep 12, 2023 | 44.29 | 44.29 | 44.29 | 44.29 | 91 | -0.15(-0.34%) |
Sep 11, 2023 | 44.44 | 44.44 | 44.44 | 44.44 | 74 | +0.50(+1.13%) |
Sep 08, 2023 | 43.95 | 43.95 | 43.95 | 43.95 | 101 | -0.04(-0.10%) |
Sep 07, 2023 | 44.07 | 44.07 | 43.99 | 43.99 | 3,220 | -0.13(-0.30%) |
Sep 06, 2023 | 44.12 | 44.12 | 44.12 | 44.12 | 0 | -0.16(-0.36%) |
Sep 05, 2023 | 44.28 | 44.28 | 44.28 | 44.28 | 0 | -0.51(-1.15%) |
Sep 01, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 0 | -0.00(-0.00%) |
Aug 31, 2023 | 44.78 | 44.80 | 44.78 | 44.80 | 622 | -0.17(-0.38%) |
Aug 30, 2023 | 44.89 | 44.97 | 44.89 | 44.97 | 250 | -0.03(-0.07%) |
Aug 29, 2023 | 44.86 | 45.00 | 44.86 | 45.00 | 289 | +0.57(+1.29%) |
Aug 28, 2023 | 44.43 | 44.43 | 44.43 | 44.43 | 0 | +0.46(+1.04%) |
Aug 25, 2023 | 43.97 | 43.97 | 43.97 | 43.97 | 0 | +0.24(+0.55%) |
Aug 24, 2023 | 43.95 | 43.95 | 43.73 | 43.73 | 2,594 | -0.54(-1.22%) |
Aug 23, 2023 | 44.27 | 44.27 | 44.27 | 44.27 | 0 | +0.44(+1.00%) |
Aug 22, 2023 | 43.83 | 43.83 | 43.83 | 43.83 | 5 | -0.08(-0.18%) |
Aug 21, 2023 | 43.95 | 43.95 | 43.91 | 43.91 | 469 | +0.16(+0.36%) |
Aug 18, 2023 | 43.75 | 43.75 | 43.75 | 43.75 | 0 | -0.05(-0.12%) |
Aug 17, 2023 | 43.79 | 43.80 | 43.79 | 43.80 | 908 | -0.26(-0.58%) |
Aug 16, 2023 | 44.06 | 44.06 | 44.06 | 44.06 | 0 | -0.31(-0.69%) |
Aug 15, 2023 | 44.36 | 44.36 | 44.36 | 44.36 | 0 | -0.62(-1.37%) |
Aug 14, 2023 | 44.98 | 44.98 | 44.98 | 44.98 | 228 | -0.16(-0.35%) |
Aug 11, 2023 | 45.14 | 45.14 | 45.14 | 45.14 | 101 | -0.24(-0.52%) |
Aug 10, 2023 | 45.38 | 45.38 | 45.38 | 45.38 | 102 | +0.10(+0.22%) |
Aug 09, 2023 | 45.28 | 45.28 | 45.28 | 45.28 | 101 | +0.00(+0.01%) |
Aug 08, 2023 | 45.28 | 45.28 | 45.28 | 45.28 | 0 | -0.22(-0.47%) |
Aug 07, 2023 | 45.49 | 45.49 | 45.49 | 45.49 | 0 | +0.39(+0.87%) |
Aug 04, 2023 | 45.10 | 45.10 | 45.10 | 45.10 | 0 | +0.15(+0.33%) |
Aug 03, 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 1 | -0.20(-0.44%) |
Aug 02, 2023 | 45.15 | 45.15 | 45.15 | 45.15 | 0 | -0.84(-1.83%) |
Aug 01, 2023 | 46.08 | 46.08 | 45.99 | 45.99 | 17,952 | -0.54(-1.16%) |
Jul 31, 2023 | 46.50 | 46.53 | 46.50 | 46.53 | 908 | +0.03(+0.05%) |
Jul 28, 2023 | 46.54 | 46.54 | 46.50 | 46.50 | 3,238 | +0.19(+0.42%) |
Jul 27, 2023 | 46.31 | 46.31 | 46.31 | 46.31 | 0 | -0.15(-0.32%) |
Jul 26, 2023 | 46.35 | 46.46 | 46.35 | 46.46 | 1,581 | +0.05(+0.10%) |
Jul 25, 2023 | 46.33 | 46.42 | 46.33 | 46.41 | 2,400 | +0.12(+0.26%) |
Jul 24, 2023 | 46.29 | 46.29 | 46.29 | 46.29 | 70 | -0.12(-0.27%) |
Jul 21, 2023 | 46.43 | 46.43 | 46.41 | 46.41 | 955 | +0.07(+0.15%) |
Jul 20, 2023 | 46.38 | 46.38 | 46.34 | 46.34 | 281 | -0.19(-0.40%) |
Jul 19, 2023 | 46.53 | 46.53 | 46.53 | 46.53 | 0 | +0.03(+0.07%) |
Jul 18, 2023 | 46.49 | 46.50 | 46.49 | 46.50 | 4,586 | +0.28(+0.61%) |
Jul 17, 2023 | 46.28 | 46.28 | 46.22 | 46.22 | 191 | -0.01(-0.02%) |
Jul 14, 2023 | 46.23 | 46.23 | 46.23 | 46.23 | 101 | -0.28(-0.60%) |
Jul 13, 2023 | 46.58 | 46.58 | 46.51 | 46.51 | 282 | +0.73(+1.60%) |
Jul 12, 2023 | 45.75 | 45.77 | 45.75 | 45.77 | 1,334 | +0.83(+1.84%) |
Jul 11, 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 52 | +0.41(+0.92%) |
Jul 10, 2023 | 44.56 | 44.56 | 44.54 | 44.54 | 3,375 | +0.09(+0.21%) |
Jul 07, 2023 | 44.64 | 44.65 | 44.44 | 44.44 | 1,974 | +0.30(+0.68%) |
Jul 06, 2023 | 44.24 | 44.24 | 44.14 | 44.14 | 1,018 | -0.75(-1.67%) |
Jul 05, 2023 | 44.89 | 44.89 | 44.89 | 44.89 | 6 | -0.55(-1.22%) |