Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.57 | 42.57 | 41.66 | 41.70 | 627,940 | -0.52(-1.23%) |
Sep 28, 2023 | 41.65 | 42.36 | 41.55 | 42.22 | 1,174,858 | +0.92(+2.23%) |
Sep 27, 2023 | 40.87 | 41.50 | 40.83 | 41.30 | 738,588 | +0.70(+1.72%) |
Sep 26, 2023 | 40.93 | 41.15 | 40.55 | 40.60 | 906,669 | -0.65(-1.58%) |
Sep 25, 2023 | 40.71 | 41.36 | 41.14 | 41.25 | 797,950 | +0.36(+0.88%) |
Sep 22, 2023 | 41.18 | 41.29 | 40.86 | 40.89 | 668,626 | -0.12(-0.29%) |
Sep 21, 2023 | 41.07 | 41.25 | 40.76 | 41.01 | 658,136 | -0.39(-0.94%) |
Sep 20, 2023 | 41.94 | 42.15 | 41.39 | 41.40 | 562,403 | -0.29(-0.70%) |
Sep 19, 2023 | 41.87 | 41.99 | 41.57 | 41.69 | 647,985 | -0.06(-0.14%) |
Sep 18, 2023 | 41.94 | 41.99 | 41.71 | 41.75 | 455,841 | -0.04(-0.10%) |
Sep 15, 2023 | 42.31 | 42.31 | 41.51 | 41.79 | 647,998 | -0.64(-1.51%) |
Sep 14, 2023 | 42.09 | 42.44 | 41.98 | 42.43 | 725,588 | +0.79(+1.90%) |
Sep 13, 2023 | 42.05 | 42.11 | 41.48 | 41.64 | 611,676 | -0.30(-0.72%) |
Sep 12, 2023 | 41.90 | 42.12 | 41.80 | 41.94 | 487,454 | +0.08(+0.19%) |
Sep 11, 2023 | 42.25 | 42.43 | 41.81 | 41.86 | 327,863 | -0.13(-0.31%) |
Sep 08, 2023 | 42.12 | 42.22 | 41.84 | 41.99 | 359,838 | -0.06(-0.14%) |
Sep 07, 2023 | 42.15 | 42.20 | 41.81 | 42.05 | 705,131 | -0.12(-0.28%) |
Sep 06, 2023 | 42.35 | 42.69 | 41.88 | 42.17 | 680,186 | -0.09(-0.21%) |
Sep 05, 2023 | 43.36 | 43.36 | 42.26 | 42.26 | 593,814 | -1.32(-3.03%) |
Sep 01, 2023 | 43.17 | 43.71 | 43.17 | 43.58 | 754,198 | +0.85(+1.99%) |
Aug 31, 2023 | 42.91 | 43.00 | 42.64 | 42.73 | 653,228 | -0.08(-0.19%) |
Aug 30, 2023 | 42.57 | 42.95 | 42.47 | 42.81 | 680,859 | +0.25(+0.59%) |
Aug 29, 2023 | 42.14 | 42.60 | 41.79 | 42.56 | 461,015 | +0.53(+1.26%) |
Aug 28, 2023 | 42.01 | 42.33 | 41.89 | 42.03 | 402,056 | +0.28(+0.67%) |
Aug 25, 2023 | 41.98 | 42.02 | 41.16 | 41.75 | 345,048 | +0.05(+0.12%) |
Aug 24, 2023 | 42.12 | 42.29 | 41.67 | 41.70 | 564,865 | -0.48(-1.14%) |
Aug 23, 2023 | 42.00 | 42.29 | 41.72 | 42.18 | 499,384 | +0.19(+0.45%) |
Aug 22, 2023 | 42.27 | 42.29 | 41.87 | 41.99 | 412,620 | -0.15(-0.36%) |
Aug 21, 2023 | 42.44 | 42.54 | 41.88 | 42.14 | 489,382 | -0.09(-0.21%) |
Aug 18, 2023 | 41.57 | 42.34 | 41.53 | 42.23 | 628,570 | +0.31(+0.74%) |
Aug 17, 2023 | 42.55 | 42.80 | 41.87 | 41.92 | 875,369 | -0.37(-0.87%) |
Aug 16, 2023 | 42.71 | 43.12 | 42.26 | 42.29 | 1,219,376 | -0.38(-0.89%) |
Aug 15, 2023 | 42.89 | 42.91 | 42.52 | 42.67 | 1,629,261 | -0.44(-1.02%) |
Aug 14, 2023 | 43.15 | 43.17 | 42.74 | 43.11 | 546,642 | -0.23(-0.53%) |
Aug 11, 2023 | 43.18 | 43.61 | 43.06 | 43.34 | 477,194 | -0.04(-0.09%) |
Aug 10, 2023 | 43.95 | 44.27 | 43.09 | 43.38 | 578,504 | -0.36(-0.82%) |
Aug 09, 2023 | 43.86 | 43.95 | 43.48 | 43.74 | 677,414 | -0.07(-0.16%) |
Aug 08, 2023 | 43.45 | 43.81 | 43.02 | 43.81 | 519,382 | -0.08(-0.18%) |
Aug 07, 2023 | 43.75 | 43.92 | 43.48 | 43.89 | 470,254 | +0.45(+1.04%) |
Aug 04, 2023 | 43.30 | 43.82 | 43.05 | 43.44 | 635,529 | +0.26(+0.60%) |
Aug 03, 2023 | 43.27 | 43.36 | 42.77 | 43.18 | 502,213 | -0.36(-0.83%) |
Aug 02, 2023 | 43.62 | 43.86 | 43.36 | 43.54 | 1,183,391 | -0.32(-0.73%) |
Aug 01, 2023 | 43.79 | 43.91 | 43.48 | 43.86 | 834,500 | -0.04(-0.09%) |
Jul 31, 2023 | 43.66 | 43.90 | 43.57 | 43.90 | 667,078 | +0.45(+1.04%) |
Jul 28, 2023 | 43.15 | 43.49 | 42.97 | 43.45 | 606,961 | +0.70(+1.64%) |
Jul 27, 2023 | 43.28 | 43.37 | 42.58 | 42.75 | 416,209 | -0.34(-0.79%) |
Jul 26, 2023 | 42.79 | 43.21 | 42.71 | 43.09 | 505,232 | +0.09(+0.21%) |
Jul 25, 2023 | 42.92 | 43.31 | 42.80 | 43.00 | 888,906 | +0.05(+0.12%) |
Jul 24, 2023 | 42.47 | 43.04 | 42.39 | 42.95 | 611,132 | +0.58(+1.37%) |
Jul 21, 2023 | 42.76 | 42.76 | 42.29 | 42.37 | 477,361 | -0.07(-0.16%) |
Jul 20, 2023 | 42.84 | 42.97 | 42.22 | 42.44 | 472,875 | -0.33(-0.77%) |
Jul 19, 2023 | 42.67 | 42.81 | 42.42 | 42.77 | 594,178 | +0.26(+0.61%) |
Jul 18, 2023 | 41.90 | 42.59 | 41.87 | 42.51 | 585,644 | +0.68(+1.63%) |
Jul 17, 2023 | 41.48 | 41.99 | 41.36 | 41.83 | 486,725 | +0.34(+0.82%) |
Jul 14, 2023 | 41.83 | 41.83 | 41.08 | 41.49 | 767,331 | -0.41(-0.98%) |
Jul 13, 2023 | 41.87 | 41.97 | 41.53 | 41.90 | 1,189,196 | +0.23(+0.55%) |
Jul 12, 2023 | 42.01 | 42.01 | 41.63 | 41.67 | 963,822 | +0.34(+0.82%) |
Jul 11, 2023 | 41.07 | 41.36 | 40.89 | 41.33 | 806,090 | +0.45(+1.10%) |
Jul 10, 2023 | 40.33 | 40.91 | 40.29 | 40.88 | 926,940 | +0.59(+1.46%) |
Jul 07, 2023 | 39.73 | 40.62 | 39.73 | 40.29 | 856,871 | +0.64(+1.61%) |
Jul 06, 2023 | 39.96 | 40.10 | 39.25 | 39.65 | 491,523 | -0.77(-1.90%) |
Jul 05, 2023 | 40.88 | 40.88 | 40.41 | 40.42 | 839,476 | -0.57(-1.39%) |