Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 41.88 | 41.88 | 41.29 | 41.75 | 198,805 | +0.21(+0.51%) |
Sep 28, 2023 | 41.39 | 41.54 | 41.37 | 41.54 | 10,178 | +0.27(+0.66%) |
Sep 27, 2023 | 41.44 | 41.47 | 41.24 | 41.26 | 3,288 | -0.14(-0.33%) |
Sep 26, 2023 | 41.43 | 41.45 | 41.30 | 41.40 | 4,926 | -0.54(-1.29%) |
Sep 25, 2023 | 41.82 | 41.94 | 41.81 | 41.94 | 3,639 | -0.24(-0.57%) |
Sep 22, 2023 | 42.25 | 42.25 | 42.12 | 42.18 | 8,143 | +0.51(+1.22%) |
Sep 21, 2023 | 41.75 | 41.75 | 41.67 | 41.67 | 805 | -0.67(-1.59%) |
Sep 20, 2023 | 42.55 | 42.70 | 42.35 | 42.35 | 1,903 | -0.12(-0.28%) |
Sep 19, 2023 | 42.37 | 42.46 | 42.37 | 42.46 | 1,185 | -0.29(-0.68%) |
Sep 18, 2023 | 42.60 | 42.76 | 42.59 | 42.76 | 1,823 | +0.03(+0.07%) |
Sep 15, 2023 | 42.82 | 42.91 | 42.64 | 42.73 | 5,624 | -0.04(-0.09%) |
Sep 14, 2023 | 42.77 | 42.92 | 42.77 | 42.77 | 1,187 | +0.18(+0.42%) |
Sep 13, 2023 | 42.72 | 42.72 | 42.59 | 42.59 | 2,234 | -0.14(-0.32%) |
Sep 12, 2023 | 42.61 | 42.73 | 42.59 | 42.73 | 1,863 | +0.05(+0.13%) |
Sep 11, 2023 | 42.50 | 42.71 | 42.50 | 42.67 | 1,887 | +0.45(+1.07%) |
Sep 08, 2023 | 42.32 | 42.32 | 42.22 | 42.22 | 1,022 | +0.01(+0.02%) |
Sep 07, 2023 | 42.21 | 42.21 | 42.04 | 42.21 | 1,154 | -0.47(-1.10%) |
Sep 06, 2023 | 42.83 | 42.96 | 42.67 | 42.68 | 2,331 | -0.33(-0.77%) |
Sep 05, 2023 | 43.04 | 43.11 | 43.01 | 43.01 | 1,942 | -0.24(-0.56%) |
Sep 01, 2023 | 43.36 | 43.40 | 43.25 | 43.26 | 4,517 | +0.40(+0.93%) |
Aug 31, 2023 | 43.14 | 43.14 | 42.85 | 42.85 | 1,748 | -0.68(-1.57%) |
Aug 30, 2023 | 43.47 | 43.54 | 43.47 | 43.54 | 527 | -0.05(-0.11%) |
Aug 29, 2023 | 43.41 | 43.59 | 43.41 | 43.59 | 1,072 | +0.51(+1.18%) |
Aug 28, 2023 | 43.16 | 43.20 | 42.99 | 43.08 | 101,230 | +0.33(+0.78%) |
Aug 25, 2023 | 42.67 | 42.83 | 42.58 | 42.75 | 25,590 | +0.13(+0.30%) |
Aug 24, 2023 | 42.77 | 42.82 | 42.62 | 42.62 | 2,150 | -0.32(-0.75%) |
Aug 23, 2023 | 42.86 | 42.95 | 42.86 | 42.94 | 2,525 | +0.57(+1.34%) |
Aug 22, 2023 | 42.61 | 42.61 | 42.30 | 42.38 | 1,835 | -0.06(-0.14%) |
Aug 21, 2023 | 42.24 | 42.44 | 42.21 | 42.44 | 12,201 | +0.17(+0.40%) |
Aug 18, 2023 | 42.23 | 42.26 | 42.23 | 42.26 | 1,908 | -0.40(-0.93%) |
Aug 17, 2023 | 42.82 | 42.82 | 42.57 | 42.66 | 2,554 | +0.20(+0.48%) |
Aug 16, 2023 | 42.67 | 42.76 | 42.45 | 42.45 | 3,753 | -0.52(-1.21%) |
Aug 15, 2023 | 42.93 | 42.98 | 42.93 | 42.98 | 651 | -0.49(-1.14%) |
Aug 14, 2023 | 43.33 | 43.47 | 43.26 | 43.47 | 6,292 | -0.22(-0.51%) |
Aug 11, 2023 | 43.65 | 43.83 | 43.65 | 43.69 | 1,200 | -0.84(-1.88%) |
Aug 10, 2023 | 44.73 | 44.74 | 44.38 | 44.53 | 3,428 | +0.34(+0.77%) |
Aug 09, 2023 | 44.18 | 44.23 | 43.97 | 44.19 | 1,255 | +0.04(+0.09%) |
Aug 08, 2023 | 43.87 | 44.19 | 43.87 | 44.15 | 2,075 | -0.51(-1.14%) |
Aug 07, 2023 | 44.91 | 44.91 | 44.59 | 44.66 | 4,087 | -0.25(-0.57%) |
Aug 04, 2023 | 44.82 | 44.96 | 44.82 | 44.91 | 440 | -0.00(-0.01%) |
Aug 03, 2023 | 44.92 | 44.92 | 44.92 | 44.92 | 121 | +0.15(+0.33%) |
Aug 02, 2023 | 44.75 | 44.77 | 44.71 | 44.77 | 1,007 | -0.91(-1.99%) |
Aug 01, 2023 | 45.90 | 45.90 | 45.68 | 45.68 | 877 | -0.73(-1.58%) |
Jul 31, 2023 | 46.44 | 46.44 | 46.41 | 46.41 | 1,427 | +0.15(+0.32%) |
Jul 28, 2023 | 45.98 | 46.26 | 45.98 | 46.26 | 871 | +1.24(+2.75%) |
Jul 27, 2023 | 45.09 | 45.12 | 45.02 | 45.02 | 1,284 | -0.69(-1.52%) |
Jul 26, 2023 | 45.68 | 45.74 | 45.65 | 45.71 | 1,319 | +0.45(+0.99%) |
Jul 25, 2023 | 45.34 | 45.40 | 45.27 | 45.27 | 10,571 | +0.27(+0.61%) |
Jul 24, 2023 | 44.65 | 45.18 | 44.65 | 44.99 | 1,096 | +0.47(+1.05%) |
Jul 21, 2023 | 44.53 | 44.53 | 44.51 | 44.52 | 691 | +0.06(+0.13%) |
Jul 20, 2023 | 44.53 | 44.53 | 44.41 | 44.47 | 12,414 | -0.40(-0.89%) |
Jul 19, 2023 | 44.81 | 44.87 | 44.79 | 44.87 | 39,745 | +0.10(+0.22%) |
Jul 18, 2023 | 44.72 | 44.77 | 44.72 | 44.77 | 1,208 | -0.25(-0.56%) |
Jul 17, 2023 | 44.88 | 45.16 | 44.74 | 45.02 | 7,498 | -0.20(-0.45%) |
Jul 14, 2023 | 45.06 | 45.26 | 45.06 | 45.23 | 2,445 | -0.12(-0.26%) |
Jul 13, 2023 | 45.20 | 45.52 | 45.20 | 45.34 | 412 | +0.53(+1.18%) |
Jul 12, 2023 | 44.71 | 45.01 | 44.71 | 44.82 | 2,427 | +0.80(+1.82%) |
Jul 11, 2023 | 43.87 | 44.02 | 43.87 | 44.02 | 720 | +0.46(+1.05%) |
Jul 10, 2023 | 43.50 | 43.56 | 43.48 | 43.56 | 585 | -0.12(-0.27%) |
Jul 07, 2023 | 43.57 | 43.85 | 43.57 | 43.67 | 2,291 | +0.82(+1.91%) |
Jul 06, 2023 | 42.90 | 42.94 | 42.85 | 42.85 | 449 | -1.05(-2.40%) |
Jul 05, 2023 | 43.87 | 43.91 | 43.79 | 43.91 | 793 | -0.11(-0.24%) |