Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.86 | 41.04 | 40.64 | 40.84 | 2,950,473 | +0.08(+0.20%) |
Sep 28, 2023 | 40.71 | 40.81 | 40.46 | 40.76 | 2,150,282 | +0.19(+0.47%) |
Sep 27, 2023 | 40.67 | 40.75 | 40.34 | 40.57 | 3,977,636 | +0.21(+0.52%) |
Sep 26, 2023 | 40.79 | 40.91 | 40.30 | 40.36 | 2,163,222 | -0.63(-1.54%) |
Sep 25, 2023 | 40.78 | 41.13 | 40.88 | 40.99 | 3,899,781 | +0.12(+0.29%) |
Sep 22, 2023 | 40.65 | 40.95 | 40.59 | 40.87 | 1,688,869 | +0.31(+0.76%) |
Sep 21, 2023 | 41.10 | 41.38 | 40.46 | 40.56 | 5,071,421 | -0.75(-1.82%) |
Sep 20, 2023 | 41.20 | 41.64 | 41.20 | 41.31 | 3,094,646 | +0.00(+0.00%) |
Sep 19, 2023 | 41.98 | 42.03 | 41.30 | 41.31 | 1,821,355 | -0.47(-1.12%) |
Sep 18, 2023 | 42.01 | 42.01 | 41.46 | 41.78 | 3,329,088 | -0.22(-0.52%) |
Sep 15, 2023 | 41.94 | 42.01 | 41.53 | 42.00 | 6,498,422 | +0.05(+0.12%) |
Sep 14, 2023 | 42.00 | 42.05 | 41.73 | 41.95 | 4,137,106 | +0.12(+0.29%) |
Sep 13, 2023 | 42.19 | 42.32 | 41.65 | 41.83 | 2,015,477 | -0.28(-0.66%) |
Sep 12, 2023 | 41.89 | 42.14 | 41.80 | 42.11 | 2,464,445 | +0.38(+0.91%) |
Sep 11, 2023 | 41.92 | 42.13 | 41.67 | 41.73 | 2,149,126 | -0.06(-0.14%) |
Sep 08, 2023 | 42.17 | 42.25 | 41.76 | 41.79 | 2,522,916 | -0.31(-0.74%) |
Sep 07, 2023 | 41.87 | 42.18 | 41.44 | 42.10 | 2,877,784 | +0.52(+1.25%) |
Sep 06, 2023 | 42.40 | 42.44 | 41.31 | 41.58 | 2,800,678 | -0.85(-2.00%) |
Sep 05, 2023 | 42.55 | 42.73 | 42.39 | 42.43 | 1,247,419 | -0.08(-0.19%) |
Sep 01, 2023 | 42.51 | 0 | +0.51(+1.21%) | |||
Aug 31, 2023 | 42.24 | 42.42 | 41.98 | 42.00 | 1,837,050 | -0.17(-0.40%) |
Aug 30, 2023 | 42.06 | 42.35 | 41.99 | 42.17 | 869,986 | +0.24(+0.57%) |
Aug 29, 2023 | 41.72 | 42.00 | 41.50 | 41.93 | 1,337,749 | +0.30(+0.72%) |
Aug 28, 2023 | 41.52 | 41.87 | 41.36 | 41.63 | 1,545,621 | +0.30(+0.73%) |
Aug 25, 2023 | 41.11 | 41.50 | 41.05 | 41.33 | 1,790,206 | +0.46(+1.13%) |
Aug 24, 2023 | 40.96 | 41.24 | 40.82 | 40.87 | 1,886,127 | -0.17(-0.41%) |
Aug 23, 2023 | 40.91 | 41.04 | 40.57 | 41.04 | 854,891 | +0.03(+0.07%) |
Aug 22, 2023 | 41.49 | 41.61 | 40.98 | 41.01 | 1,116,620 | -0.42(-1.01%) |
Aug 21, 2023 | 41.61 | 41.82 | 41.14 | 41.43 | 2,733,269 | -0.07(-0.17%) |
Aug 18, 2023 | 41.36 | 41.55 | 41.22 | 41.50 | 1,088,147 | +0.00(+0.00%) |
Aug 17, 2023 | 41.15 | 41.64 | 41.07 | 41.50 | 1,506,361 | +0.66(+1.62%) |
Aug 16, 2023 | 40.99 | 41.34 | 40.77 | 40.84 | 2,413,710 | -0.16(-0.39%) |
Aug 15, 2023 | 41.77 | 41.77 | 41.00 | 41.00 | 2,052,602 | -1.03(-2.45%) |
Aug 14, 2023 | 42.33 | 42.38 | 41.79 | 42.03 | 924,581 | -0.32(-0.76%) |
Aug 11, 2023 | 42.03 | 42.41 | 42.03 | 42.35 | 779,618 | +0.37(+0.88%) |
Aug 10, 2023 | 42.05 | 42.36 | 41.88 | 41.98 | 1,545,254 | +0.10(+0.24%) |
Aug 09, 2023 | 41.66 | 42.06 | 41.66 | 41.88 | 1,437,639 | +0.52(+1.26%) |
Aug 08, 2023 | 41.29 | 41.39 | 40.71 | 41.36 | 1,426,428 | +0.07(+0.17%) |
Aug 04, 2023 | 41.29 | 0 | +0.50(+1.23%) | |||
Aug 03, 2023 | 40.89 | 40.93 | 40.50 | 40.79 | 1,327,962 | -0.10(-0.24%) |
Aug 02, 2023 | 41.17 | 41.24 | 40.45 | 40.89 | 1,967,741 | -0.44(-1.06%) |
Aug 01, 2023 | 41.74 | 41.78 | 41.08 | 41.33 | 1,826,257 | -0.42(-1.01%) |
Jul 31, 2023 | 41.47 | 41.95 | 41.40 | 41.75 | 1,927,071 | +0.40(+0.97%) |
Jul 28, 2023 | 41.18 | 41.59 | 40.87 | 41.35 | 2,575,286 | +0.36(+0.88%) |
Jul 27, 2023 | 41.63 | 41.63 | 40.91 | 40.99 | 2,503,638 | -0.60(-1.44%) |
Jul 26, 2023 | 41.50 | 41.68 | 41.24 | 41.59 | 2,095,288 | -0.07(-0.17%) |
Jul 25, 2023 | 41.81 | 41.88 | 41.49 | 41.66 | 2,260,450 | -0.20(-0.48%) |
Jul 24, 2023 | 41.78 | 42.05 | 41.57 | 41.86 | 3,003,824 | +0.25(+0.60%) |
Jul 21, 2023 | 41.17 | 41.63 | 41.03 | 41.61 | 2,772,055 | +0.55(+1.34%) |
Jul 20, 2023 | 41.02 | 41.15 | 40.81 | 41.06 | 4,713,619 | +0.20(+0.49%) |
Jul 19, 2023 | 40.88 | 41.15 | 40.80 | 40.86 | 812,437 | +0.12(+0.29%) |
Jul 18, 2023 | 40.39 | 40.94 | 40.33 | 40.74 | 1,356,641 | +0.40(+0.99%) |
Jul 17, 2023 | 40.68 | 40.75 | 40.33 | 40.34 | 4,246,660 | -0.43(-1.05%) |
Jul 14, 2023 | 41.05 | 41.17 | 40.65 | 40.77 | 2,931,855 | -0.34(-0.83%) |
Jul 13, 2023 | 40.97 | 41.15 | 40.56 | 41.11 | 3,919,491 | +0.23(+0.56%) |
Jul 12, 2023 | 40.59 | 40.96 | 40.36 | 40.88 | 3,528,615 | +0.58(+1.44%) |
Jul 11, 2023 | 40.43 | 40.64 | 40.21 | 40.30 | 1,590,085 | +0.06(+0.15%) |
Jul 10, 2023 | 40.40 | 40.56 | 40.19 | 40.24 | 1,737,317 | -0.26(-0.64%) |
Jul 07, 2023 | 40.52 | 40.71 | 40.45 | 40.50 | 2,128,244 | -0.18(-0.44%) |
Jul 06, 2023 | 40.91 | 41.07 | 40.57 | 40.68 | 2,135,386 | -0.50(-1.21%) |
Jul 05, 2023 | 41.77 | 41.77 | 40.97 | 41.18 | 2,836,928 | -0.55(-1.32%) |