Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.36 | 43.45 | 43.36 | 43.43 | 440,338 | +0.06(+0.13%) |
Sep 28, 2023 | 43.31 | 43.37 | 43.29 | 43.37 | 359,311 | +0.06(+0.13%) |
Sep 27, 2023 | 43.35 | 43.35 | 43.28 | 43.31 | 586,299 | -0.02(-0.04%) |
Sep 26, 2023 | 43.32 | 43.35 | 43.25 | 43.33 | 723,103 | +0.02(+0.04%) |
Sep 25, 2023 | 43.31 | 43.32 | 43.29 | 43.31 | 173,193 | +0.00(+0.00%) |
Sep 22, 2023 | 43.42 | 43.42 | 43.29 | 43.31 | 193,328 | +0.03(+0.07%) |
Sep 21, 2023 | 43.33 | 43.36 | 43.28 | 43.28 | 233,166 | -0.06(-0.13%) |
Sep 20, 2023 | 43.45 | 43.45 | 43.34 | 43.34 | 267,191 | -0.07(-0.15%) |
Sep 19, 2023 | 43.42 | 43.45 | 43.36 | 43.41 | 264,092 | -0.04(-0.09%) |
Sep 18, 2023 | 43.43 | 43.47 | 43.43 | 43.45 | 175,663 | +0.02(+0.04%) |
Sep 15, 2023 | 43.46 | 43.47 | 43.38 | 43.43 | 251,596 | -0.04(-0.09%) |
Sep 14, 2023 | 43.47 | 43.48 | 43.38 | 43.46 | 204,225 | +0.07(+0.15%) |
Sep 13, 2023 | 43.37 | 43.40 | 43.30 | 43.40 | 357,455 | +0.08(+0.17%) |
Sep 12, 2023 | 43.28 | 43.37 | 43.28 | 43.32 | 321,981 | +0.03(+0.07%) |
Sep 11, 2023 | 43.22 | 43.30 | 43.22 | 43.29 | 275,471 | +0.08(+0.17%) |
Sep 08, 2023 | 43.13 | 43.22 | 43.13 | 43.22 | 147,665 | +0.05(+0.11%) |
Sep 07, 2023 | 43.05 | 43.21 | 43.02 | 43.17 | 330,789 | +0.09(+0.22%) |
Sep 06, 2023 | 43.14 | 43.14 | 43.05 | 43.08 | 173,097 | -0.02(-0.04%) |
Sep 05, 2023 | 43.18 | 43.28 | 43.09 | 43.10 | 220,780 | -0.08(-0.20%) |
Sep 01, 2023 | 43.14 | 43.18 | 43.11 | 43.18 | 210,722 | +0.01(+0.02%) |
Aug 31, 2023 | 43.20 | 43.24 | 43.15 | 43.17 | 258,341 | -0.01(-0.02%) |
Aug 30, 2023 | 43.14 | 43.24 | 43.14 | 43.18 | 292,103 | +0.06(+0.13%) |
Aug 29, 2023 | 43.06 | 43.14 | 43.04 | 43.12 | 300,744 | +0.08(+0.18%) |
Aug 28, 2023 | 43.10 | 43.10 | 42.99 | 43.05 | 183,664 | +0.04(+0.09%) |
Aug 25, 2023 | 43.02 | 43.06 | 42.82 | 43.01 | 448,217 | +0.09(+0.22%) |
Aug 24, 2023 | 42.96 | 43.03 | 42.87 | 42.92 | 451,747 | -0.05(-0.11%) |
Aug 23, 2023 | 42.90 | 43.00 | 42.84 | 42.96 | 437,980 | +0.10(+0.24%) |
Aug 22, 2023 | 42.87 | 42.94 | 42.76 | 42.86 | 166,786 | -0.05(-0.12%) |
Aug 21, 2023 | 42.81 | 42.91 | 42.76 | 42.91 | 181,821 | +0.09(+0.22%) |
Aug 18, 2023 | 42.78 | 42.88 | 42.74 | 42.82 | 130,149 | +0.05(+0.11%) |
Aug 17, 2023 | 42.79 | 42.87 | 42.75 | 42.77 | 219,772 | +0.01(+0.02%) |
Aug 16, 2023 | 42.74 | 42.83 | 42.74 | 42.76 | 321,783 | +0.01(+0.02%) |
Aug 15, 2023 | 42.74 | 42.80 | 42.73 | 42.75 | 193,446 | -0.01(-0.02%) |
Aug 14, 2023 | 42.74 | 42.78 | 42.69 | 42.76 | 128,185 | +0.05(+0.11%) |
Aug 11, 2023 | 42.73 | 42.78 | 42.67 | 42.72 | 301,722 | -0.05(-0.11%) |
Aug 10, 2023 | 42.73 | 42.85 | 42.69 | 42.76 | 223,379 | +0.08(+0.18%) |
Aug 09, 2023 | 42.66 | 42.76 | 42.64 | 42.69 | 307,385 | +0.01(+0.02%) |
Aug 08, 2023 | 42.60 | 42.72 | 42.57 | 42.68 | 177,850 | -0.03(-0.07%) |
Aug 07, 2023 | 42.61 | 42.71 | 42.58 | 42.71 | 233,895 | +0.09(+0.22%) |
Aug 04, 2023 | 42.57 | 42.63 | 42.52 | 42.61 | 417,729 | +0.10(+0.24%) |
Aug 03, 2023 | 42.54 | 42.56 | 42.47 | 42.51 | 140,242 | -0.06(-0.13%) |
Aug 02, 2023 | 42.52 | 42.57 | 42.43 | 42.57 | 270,077 | -0.08(-0.18%) |
Aug 01, 2023 | 42.64 | 42.73 | 42.60 | 42.64 | 388,861 | +0.04(+0.09%) |
Jul 31, 2023 | 42.65 | 42.72 | 42.51 | 42.60 | 167,369 | +0.00(+0.00%) |
Jul 28, 2023 | 42.59 | 42.66 | 42.49 | 42.60 | 182,740 | +0.07(+0.15%) |
Jul 27, 2023 | 42.65 | 42.72 | 42.47 | 42.54 | 212,368 | -0.08(-0.20%) |
Jul 26, 2023 | 42.57 | 42.63 | 42.51 | 42.62 | 185,691 | +0.04(+0.09%) |
Jul 25, 2023 | 42.59 | 42.59 | 42.51 | 42.58 | 179,348 | -0.02(-0.04%) |
Jul 24, 2023 | 42.51 | 42.64 | 42.50 | 42.60 | 173,620 | +0.09(+0.22%) |
Jul 21, 2023 | 42.57 | 42.57 | 42.49 | 42.51 | 157,444 | +0.11(+0.25%) |
Jul 20, 2023 | 42.45 | 42.46 | 42.35 | 42.40 | 376,614 | -0.06(-0.14%) |
Jul 19, 2023 | 42.43 | 42.51 | 42.42 | 42.46 | 202,003 | +0.03(+0.07%) |
Jul 18, 2023 | 42.42 | 42.53 | 42.42 | 42.43 | 290,529 | +0.07(+0.18%) |
Jul 17, 2023 | 42.44 | 42.47 | 42.36 | 42.36 | 361,385 | -0.07(-0.15%) |
Jul 14, 2023 | 42.54 | 42.54 | 42.40 | 42.42 | 1,442,637 | -0.12(-0.28%) |
Jul 13, 2023 | 42.43 | 42.56 | 42.43 | 42.55 | 332,353 | +0.13(+0.31%) |
Jul 12, 2023 | 42.43 | 42.51 | 42.40 | 42.42 | 170,632 | +0.09(+0.22%) |
Jul 11, 2023 | 42.25 | 42.40 | 42.13 | 42.32 | 270,120 | +0.03(+0.07%) |
Jul 10, 2023 | 42.29 | 42.34 | 42.15 | 42.29 | 203,347 | +0.18(+0.42%) |
Jul 07, 2023 | 42.16 | 42.24 | 42.11 | 42.12 | 465,792 | -0.06(-0.13%) |
Jul 06, 2023 | 42.12 | 42.17 | 42.05 | 42.17 | 354,228 | +0.05(+0.11%) |
Jul 05, 2023 | 42.13 | 42.20 | 42.08 | 42.13 | 1,512,070 | -0.09(-0.22%) |