Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.39 | 40.55 | 39.62 | 39.85 | 532,495 | -0.11(-0.27%) |
Sep 28, 2023 | 40.50 | 40.73 | 39.86 | 39.96 | 625,345 | -0.36(-0.90%) |
Sep 27, 2023 | 40.54 | 40.82 | 40.28 | 40.33 | 560,927 | -0.22(-0.53%) |
Sep 26, 2023 | 41.39 | 41.39 | 40.49 | 40.54 | 864,600 | -1.02(-2.45%) |
Sep 25, 2023 | 41.51 | 41.74 | 41.41 | 41.56 | 486,339 | -0.08(-0.19%) |
Sep 22, 2023 | 41.57 | 42.00 | 41.28 | 41.64 | 702,489 | -0.02(-0.05%) |
Sep 21, 2023 | 41.51 | 42.00 | 40.89 | 41.66 | 782,314 | +0.29(+0.71%) |
Sep 20, 2023 | 41.62 | 41.73 | 41.32 | 41.36 | 481,606 | -0.14(-0.33%) |
Sep 19, 2023 | 41.97 | 42.08 | 41.49 | 41.50 | 763,226 | -0.35(-0.84%) |
Sep 18, 2023 | 42.23 | 42.26 | 41.77 | 41.86 | 541,728 | -0.44(-1.03%) |
Sep 15, 2023 | 42.10 | 42.41 | 42.01 | 42.29 | 1,924,628 | -0.01(-0.02%) |
Sep 14, 2023 | 42.04 | 42.53 | 42.04 | 42.30 | 614,905 | +0.60(+1.44%) |
Sep 13, 2023 | 41.46 | 41.98 | 41.19 | 41.70 | 785,319 | +0.20(+0.49%) |
Sep 12, 2023 | 41.08 | 41.50 | 40.86 | 41.50 | 834,359 | +0.45(+1.09%) |
Sep 11, 2023 | 40.89 | 41.19 | 40.61 | 41.05 | 551,053 | +0.18(+0.45%) |
Sep 08, 2023 | 41.00 | 41.17 | 40.73 | 40.86 | 443,350 | -0.05(-0.12%) |
Sep 07, 2023 | 40.43 | 40.97 | 40.30 | 40.91 | 416,137 | +0.72(+1.79%) |
Sep 06, 2023 | 40.22 | 40.31 | 39.88 | 40.19 | 326,052 | +0.03(+0.07%) |
Sep 05, 2023 | 40.87 | 40.88 | 39.93 | 40.17 | 515,480 | -0.87(-2.13%) |
Sep 01, 2023 | 41.25 | 41.42 | 40.72 | 41.04 | 389,700 | +0.08(+0.19%) |
Aug 31, 2023 | 41.77 | 41.87 | 40.91 | 40.96 | 536,376 | -0.61(-1.47%) |
Aug 30, 2023 | 41.38 | 41.83 | 41.38 | 41.57 | 448,761 | +0.15(+0.35%) |
Aug 29, 2023 | 41.49 | 41.53 | 41.09 | 41.43 | 360,498 | +0.02(+0.05%) |
Aug 28, 2023 | 41.44 | 41.79 | 41.36 | 41.41 | 320,825 | +0.18(+0.45%) |
Aug 25, 2023 | 41.15 | 41.43 | 40.94 | 41.22 | 353,090 | +0.28(+0.69%) |
Aug 24, 2023 | 41.28 | 41.86 | 40.92 | 40.94 | 389,648 | -0.51(-1.24%) |
Aug 23, 2023 | 42.01 | 42.03 | 41.33 | 41.46 | 373,252 | -0.32(-0.77%) |
Aug 22, 2023 | 41.61 | 41.84 | 41.46 | 41.78 | 290,511 | +0.14(+0.33%) |
Aug 21, 2023 | 41.90 | 41.91 | 41.30 | 41.64 | 349,797 | -0.41(-0.97%) |
Aug 18, 2023 | 41.90 | 42.32 | 41.82 | 42.05 | 529,924 | +0.15(+0.35%) |
Aug 17, 2023 | 41.80 | 42.27 | 41.72 | 41.90 | 407,031 | +0.04(+0.09%) |
Aug 16, 2023 | 41.70 | 41.97 | 41.54 | 41.87 | 419,218 | +0.33(+0.80%) |
Aug 15, 2023 | 41.87 | 41.87 | 41.37 | 41.53 | 312,040 | -0.49(-1.16%) |
Aug 14, 2023 | 42.52 | 42.56 | 41.80 | 42.02 | 471,294 | -0.59(-1.39%) |
Aug 11, 2023 | 42.15 | 42.65 | 41.93 | 42.61 | 502,435 | +0.54(+1.29%) |
Aug 10, 2023 | 42.18 | 42.54 | 41.99 | 42.07 | 462,467 | -0.17(-0.41%) |
Aug 09, 2023 | 42.09 | 42.54 | 42.07 | 42.24 | 439,457 | -0.02(-0.05%) |
Aug 08, 2023 | 43.04 | 42.93 | 42.00 | 42.26 | 459,704 | -0.81(-1.87%) |
Aug 07, 2023 | 43.29 | 43.56 | 42.61 | 43.07 | 673,657 | -0.21(-0.49%) |
Aug 04, 2023 | 42.75 | 43.77 | 42.67 | 43.28 | 966,050 | +0.25(+0.59%) |
Aug 03, 2023 | 43.01 | 43.30 | 42.34 | 43.03 | 950,405 | +0.41(+0.96%) |
Aug 02, 2023 | 42.60 | 42.98 | 42.27 | 42.62 | 921,473 | +0.00(+0.00%) |
Aug 01, 2023 | 43.52 | 43.80 | 42.52 | 42.62 | 801,771 | -0.80(-1.83%) |
Jul 31, 2023 | 43.49 | 43.70 | 43.28 | 43.42 | 4,779,623 | +0.06(+0.13%) |
Jul 28, 2023 | 43.77 | 43.85 | 43.09 | 43.36 | 724,461 | -0.04(-0.09%) |
Jul 27, 2023 | 44.67 | 44.87 | 43.34 | 43.40 | 808,657 | -1.48(-3.29%) |
Jul 26, 2023 | 44.52 | 45.26 | 44.52 | 44.88 | 684,646 | +0.36(+0.81%) |
Jul 25, 2023 | 44.57 | 44.77 | 44.27 | 44.52 | 813,748 | -0.44(-0.97%) |
Jul 24, 2023 | 45.10 | 45.34 | 44.66 | 44.95 | 625,045 | -0.15(-0.32%) |
Jul 21, 2023 | 45.50 | 45.69 | 44.99 | 45.10 | 873,762 | -0.22(-0.49%) |
Jul 20, 2023 | 45.05 | 45.46 | 44.64 | 45.32 | 619,995 | +0.48(+1.06%) |
Jul 19, 2023 | 44.78 | 45.14 | 44.46 | 44.85 | 642,873 | +0.22(+0.50%) |
Jul 18, 2023 | 44.67 | 45.22 | 44.13 | 44.62 | 603,553 | +0.07(+0.15%) |
Jul 17, 2023 | 44.78 | 44.87 | 44.38 | 44.56 | 490,152 | -0.29(-0.65%) |
Jul 14, 2023 | 45.30 | 45.30 | 44.53 | 44.85 | 542,461 | -0.58(-1.28%) |
Jul 13, 2023 | 45.23 | 45.43 | 45.01 | 45.43 | 731,045 | +0.17(+0.36%) |
Jul 12, 2023 | 45.46 | 45.59 | 44.81 | 45.26 | 523,598 | +0.47(+1.04%) |
Jul 11, 2023 | 44.51 | 44.87 | 44.11 | 44.80 | 584,155 | +0.47(+1.05%) |
Jul 10, 2023 | 44.04 | 44.55 | 43.92 | 44.33 | 798,731 | +0.22(+0.51%) |
Jul 07, 2023 | 44.61 | 44.66 | 43.32 | 44.11 | 1,031,414 | -0.93(-2.07%) |
Jul 06, 2023 | 45.51 | 45.51 | 44.78 | 45.04 | 532,292 | -0.67(-1.47%) |
Jul 05, 2023 | 45.91 | 46.24 | 45.58 | 45.71 | 613,759 | -0.34(-0.74%) |