Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.16 | 40.50 | 39.32 | 39.70 | 634,307 | -0.17(-0.43%) |
Sep 28, 2023 | 39.43 | 40.12 | 39.43 | 39.87 | 461,679 | +0.45(+1.15%) |
Sep 27, 2023 | 39.39 | 40.15 | 39.34 | 39.42 | 752,558 | +0.19(+0.48%) |
Sep 26, 2023 | 40.22 | 40.25 | 39.22 | 39.23 | 667,902 | -1.13(-2.80%) |
Sep 25, 2023 | 39.68 | 40.53 | 40.30 | 40.36 | 628,436 | +0.59(+1.48%) |
Sep 22, 2023 | 39.89 | 40.33 | 39.70 | 39.77 | 808,526 | +0.12(+0.31%) |
Sep 21, 2023 | 40.04 | 40.27 | 39.45 | 39.65 | 640,005 | -0.95(-2.34%) |
Sep 20, 2023 | 40.80 | 41.30 | 40.55 | 40.60 | 387,991 | +0.16(+0.40%) |
Sep 19, 2023 | 40.29 | 40.66 | 40.25 | 40.44 | 345,008 | +0.14(+0.35%) |
Sep 18, 2023 | 40.43 | 40.96 | 40.25 | 40.29 | 424,319 | -0.15(-0.38%) |
Sep 15, 2023 | 40.59 | 40.75 | 40.08 | 40.45 | 1,054,433 | -0.33(-0.81%) |
Sep 14, 2023 | 40.83 | 41.22 | 40.61 | 40.78 | 615,524 | +0.37(+0.92%) |
Sep 13, 2023 | 41.02 | 41.10 | 40.26 | 40.41 | 480,285 | -0.67(-1.64%) |
Sep 12, 2023 | 41.20 | 41.38 | 40.87 | 41.08 | 426,750 | -0.36(-0.87%) |
Sep 11, 2023 | 42.09 | 42.15 | 41.31 | 41.44 | 425,655 | -0.54(-1.29%) |
Sep 08, 2023 | 42.01 | 42.16 | 41.80 | 41.98 | 448,696 | +0.12(+0.29%) |
Sep 07, 2023 | 41.95 | 42.02 | 41.34 | 41.86 | 1,092,382 | -0.16(-0.38%) |
Sep 06, 2023 | 41.78 | 42.11 | 41.74 | 42.02 | 628,348 | +0.24(+0.57%) |
Sep 05, 2023 | 42.34 | 42.36 | 41.26 | 41.78 | 588,566 | -0.76(-1.79%) |
Sep 01, 2023 | 42.64 | 43.05 | 42.45 | 42.54 | 415,306 | +0.03(+0.07%) |
Aug 31, 2023 | 42.55 | 42.72 | 42.18 | 42.52 | 606,512 | -0.09(-0.22%) |
Aug 30, 2023 | 42.34 | 42.88 | 42.20 | 42.61 | 535,548 | +0.26(+0.62%) |
Aug 29, 2023 | 41.96 | 42.45 | 41.68 | 42.35 | 564,516 | +0.50(+1.19%) |
Aug 28, 2023 | 41.46 | 42.12 | 41.46 | 41.85 | 389,312 | +0.42(+1.02%) |
Aug 25, 2023 | 41.69 | 41.77 | 41.28 | 41.42 | 435,050 | -0.01(-0.02%) |
Aug 24, 2023 | 41.58 | 42.26 | 41.42 | 41.43 | 448,834 | -0.29(-0.70%) |
Aug 23, 2023 | 41.33 | 42.00 | 41.02 | 41.73 | 512,038 | +0.68(+1.66%) |
Aug 22, 2023 | 40.69 | 41.30 | 40.48 | 41.05 | 407,251 | +0.46(+1.14%) |
Aug 21, 2023 | 41.16 | 41.19 | 40.27 | 40.59 | 498,001 | -0.53(-1.29%) |
Aug 18, 2023 | 40.59 | 41.30 | 40.59 | 41.11 | 381,294 | +0.17(+0.41%) |
Aug 17, 2023 | 40.87 | 41.52 | 40.64 | 40.94 | 560,273 | +0.10(+0.25%) |
Aug 16, 2023 | 40.91 | 41.52 | 40.65 | 40.84 | 951,386 | +0.11(+0.28%) |
Aug 15, 2023 | 39.94 | 40.81 | 39.94 | 40.73 | 1,493,320 | +0.35(+0.86%) |
Aug 14, 2023 | 39.81 | 40.41 | 39.65 | 40.38 | 897,268 | -0.03(-0.07%) |
Aug 11, 2023 | 40.40 | 40.57 | 40.11 | 40.41 | 306,635 | -0.15(-0.37%) |
Aug 10, 2023 | 40.37 | 40.73 | 40.22 | 40.56 | 498,337 | +0.29(+0.73%) |
Aug 09, 2023 | 40.48 | 40.56 | 40.16 | 40.26 | 550,997 | -0.35(-0.86%) |
Aug 08, 2023 | 40.77 | 40.92 | 40.49 | 40.61 | 302,921 | -0.57(-1.37%) |
Aug 07, 2023 | 40.72 | 41.22 | 40.70 | 41.18 | 362,625 | +0.49(+1.21%) |
Aug 04, 2023 | 40.59 | 41.22 | 40.39 | 40.69 | 447,402 | +0.10(+0.26%) |
Aug 03, 2023 | 41.86 | 41.94 | 40.29 | 40.59 | 937,213 | -1.26(-3.02%) |
Aug 02, 2023 | 42.20 | 42.39 | 41.76 | 41.85 | 342,835 | -0.62(-1.47%) |
Aug 01, 2023 | 41.87 | 42.75 | 41.74 | 42.47 | 604,534 | +0.35(+0.83%) |
Jul 31, 2023 | 41.36 | 42.20 | 41.27 | 42.12 | 692,546 | +0.90(+2.17%) |
Jul 28, 2023 | 41.68 | 41.80 | 40.96 | 41.23 | 598,742 | -0.13(-0.31%) |
Jul 27, 2023 | 41.79 | 42.17 | 41.34 | 41.35 | 983,973 | -0.34(-0.81%) |
Jul 26, 2023 | 41.84 | 42.24 | 41.59 | 41.69 | 720,235 | -0.13(-0.31%) |
Jul 25, 2023 | 42.45 | 42.54 | 41.56 | 41.82 | 1,039,634 | -0.46(-1.09%) |
Jul 24, 2023 | 42.49 | 42.87 | 42.21 | 42.28 | 1,091,602 | -0.38(-0.90%) |
Jul 21, 2023 | 42.99 | 43.14 | 42.62 | 42.67 | 583,436 | -0.24(-0.57%) |
Jul 20, 2023 | 42.67 | 43.13 | 42.11 | 42.91 | 567,838 | +0.46(+1.08%) |
Jul 19, 2023 | 42.28 | 42.55 | 42.04 | 42.45 | 777,076 | +0.38(+0.91%) |
Jul 18, 2023 | 42.24 | 42.56 | 41.71 | 42.07 | 832,697 | -0.27(-0.64%) |
Jul 17, 2023 | 42.56 | 42.92 | 42.22 | 42.34 | 978,275 | -0.38(-0.88%) |
Jul 14, 2023 | 42.68 | 42.85 | 42.09 | 42.71 | 1,046,303 | -0.40(-0.94%) |
Jul 13, 2023 | 43.52 | 43.78 | 42.78 | 43.12 | 2,357,300 | -0.39(-0.91%) |
Jul 12, 2023 | 44.37 | 44.73 | 43.43 | 43.51 | 1,227,829 | -0.18(-0.41%) |
Jul 11, 2023 | 44.54 | 44.64 | 43.50 | 43.69 | 1,657,022 | -0.62(-1.40%) |
Jul 10, 2023 | 44.13 | 44.46 | 44.02 | 44.31 | 403,916 | +0.12(+0.28%) |
Jul 07, 2023 | 43.97 | 44.54 | 43.97 | 44.19 | 719,556 | +0.08(+0.19%) |
Jul 06, 2023 | 43.69 | 44.25 | 43.18 | 44.10 | 495,660 | -0.17(-0.38%) |
Jul 05, 2023 | 44.14 | 44.74 | 43.62 | 44.27 | 488,802 | -0.03(-0.06%) |