Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 41.03 | 41.03 | 40.87 | 40.90 | 3,007 | +0.05(+0.12%) |
Sep 28, 2023 | 40.38 | 40.86 | 40.25 | 40.85 | 13,436 | +0.22(+0.55%) |
Sep 27, 2023 | 41.28 | 41.28 | 40.55 | 40.63 | 4,367 | -0.37(-0.91%) |
Sep 26, 2023 | 41.17 | 41.17 | 40.97 | 41.00 | 4,431 | -0.06(-0.14%) |
Sep 25, 2023 | 41.22 | 41.16 | 41.06 | 41.06 | 4,077 | -0.64(-1.52%) |
Sep 22, 2023 | 41.53 | 41.72 | 41.53 | 41.70 | 2,626 | +0.28(+0.67%) |
Sep 21, 2023 | 41.47 | 41.50 | 41.33 | 41.42 | 13,601 | -0.64(-1.53%) |
Sep 20, 2023 | 42.36 | 42.39 | 42.06 | 42.06 | 2,188 | -0.04(-0.10%) |
Sep 19, 2023 | 42.26 | 42.26 | 42.11 | 42.11 | 1,008 | -0.31(-0.73%) |
Sep 18, 2023 | 42.23 | 42.42 | 42.23 | 42.42 | 4,525 | +0.02(+0.06%) |
Sep 15, 2023 | 42.56 | 42.56 | 42.37 | 42.39 | 46,050 | -0.20(-0.47%) |
Sep 14, 2023 | 42.83 | 42.83 | 42.56 | 42.59 | 5,016 | -0.27(-0.62%) |
Sep 13, 2023 | 42.62 | 42.92 | 42.62 | 42.86 | 1,848 | +0.12(+0.28%) |
Sep 12, 2023 | 42.54 | 42.74 | 42.54 | 42.74 | 2,867 | +0.12(+0.29%) |
Sep 11, 2023 | 42.61 | 42.62 | 42.61 | 42.62 | 238 | -0.18(-0.41%) |
Sep 08, 2023 | 43.03 | 43.03 | 42.74 | 42.79 | 2,551 | +0.02(+0.06%) |
Sep 07, 2023 | 42.61 | 42.77 | 42.61 | 42.77 | 2,109 | +0.27(+0.64%) |
Sep 06, 2023 | 42.87 | 42.87 | 42.50 | 42.50 | 3,204 | -0.23(-0.54%) |
Sep 05, 2023 | 43.02 | 43.02 | 42.66 | 42.73 | 3,362 | -0.51(-1.18%) |
Sep 01, 2023 | 43.76 | 43.77 | 43.17 | 43.24 | 15,969 | -0.53(-1.22%) |
Aug 31, 2023 | 43.69 | 43.88 | 43.69 | 43.77 | 15,839 | +0.14(+0.32%) |
Aug 30, 2023 | 43.68 | 43.68 | 43.63 | 43.63 | 366 | -0.06(-0.13%) |
Aug 29, 2023 | 43.48 | 43.69 | 43.46 | 43.69 | 3,520 | +0.66(+1.53%) |
Aug 28, 2023 | 42.98 | 43.03 | 42.97 | 43.03 | 1,315 | +0.21(+0.48%) |
Aug 25, 2023 | 42.85 | 42.87 | 42.77 | 42.83 | 5,704 | -0.13(-0.31%) |
Aug 24, 2023 | 42.96 | 43.07 | 42.95 | 42.96 | 1,902 | -0.24(-0.56%) |
Aug 23, 2023 | 43.07 | 43.20 | 42.93 | 43.20 | 1,537 | +0.87(+2.06%) |
Aug 22, 2023 | 42.18 | 42.39 | 42.15 | 42.33 | 20,043 | +0.06(+0.14%) |
Aug 21, 2023 | 42.53 | 42.53 | 42.18 | 42.27 | 7,626 | -0.59(-1.37%) |
Aug 18, 2023 | 42.90 | 43.03 | 42.81 | 42.86 | 29,226 | +0.26(+0.62%) |
Aug 17, 2023 | 42.58 | 42.60 | 42.38 | 42.60 | 10,791 | -0.12(-0.27%) |
Aug 16, 2023 | 43.10 | 43.12 | 42.69 | 42.71 | 19,447 | -0.31(-0.72%) |
Aug 15, 2023 | 43.10 | 43.31 | 42.99 | 43.03 | 6,694 | -0.19(-0.44%) |
Aug 14, 2023 | 43.24 | 43.48 | 43.06 | 43.22 | 16,835 | -0.15(-0.35%) |
Aug 11, 2023 | 43.47 | 43.47 | 43.35 | 43.37 | 989 | -0.48(-1.10%) |
Aug 10, 2023 | 44.61 | 44.63 | 43.85 | 43.85 | 2,129 | -0.63(-1.41%) |
Aug 09, 2023 | 44.48 | 44.59 | 44.48 | 44.48 | 1,796 | +0.02(+0.03%) |
Aug 08, 2023 | 44.52 | 44.59 | 44.36 | 44.46 | 2,057 | +0.43(+0.97%) |
Aug 07, 2023 | 44.00 | 44.06 | 44.00 | 44.04 | 1,664 | -0.20(-0.46%) |
Aug 04, 2023 | 43.61 | 44.24 | 43.61 | 44.24 | 7,534 | +0.91(+2.11%) |
Aug 03, 2023 | 43.67 | 43.67 | 43.29 | 43.32 | 51,595 | -0.64(-1.46%) |
Aug 02, 2023 | 43.93 | 43.97 | 43.80 | 43.97 | 1,765 | -0.20(-0.46%) |
Aug 01, 2023 | 44.37 | 44.37 | 44.06 | 44.17 | 4,747 | -0.49(-1.09%) |
Jul 31, 2023 | 44.76 | 44.77 | 44.64 | 44.66 | 13,633 | +0.04(+0.10%) |
Jul 28, 2023 | 44.42 | 44.65 | 44.42 | 44.61 | 22,624 | +0.25(+0.56%) |
Jul 27, 2023 | 45.05 | 45.13 | 44.32 | 44.36 | 3,651 | -0.93(-2.06%) |
Jul 26, 2023 | 45.13 | 45.29 | 45.05 | 45.29 | 1,566 | +0.31(+0.68%) |
Jul 25, 2023 | 45.00 | 45.09 | 44.95 | 44.99 | 2,964 | -0.23(-0.51%) |
Jul 24, 2023 | 45.62 | 45.62 | 45.22 | 45.22 | 852 | -0.25(-0.54%) |
Jul 21, 2023 | 45.43 | 45.56 | 45.43 | 45.46 | 5,880 | +0.05(+0.12%) |
Jul 20, 2023 | 45.58 | 45.59 | 45.29 | 45.41 | 2,400 | -0.70(-1.51%) |
Jul 19, 2023 | 45.95 | 46.11 | 45.93 | 46.11 | 1,147 | +0.30(+0.65%) |
Jul 18, 2023 | 45.97 | 46.03 | 45.77 | 45.81 | 5,437 | +0.06(+0.14%) |
Jul 17, 2023 | 45.65 | 45.74 | 45.65 | 45.74 | 27,044 | +0.15(+0.33%) |
Jul 14, 2023 | 45.93 | 45.95 | 45.59 | 45.59 | 11,935 | -0.46(-0.99%) |
Jul 13, 2023 | 45.81 | 46.12 | 45.79 | 46.05 | 1,231 | +0.80(+1.77%) |
Jul 12, 2023 | 44.99 | 45.40 | 44.94 | 45.25 | 2,651 | +0.83(+1.88%) |
Jul 11, 2023 | 44.67 | 44.67 | 44.41 | 44.41 | 3,926 | +0.08(+0.18%) |
Jul 10, 2023 | 44.13 | 44.38 | 44.13 | 44.34 | 1,002 | +0.44(+1.01%) |
Jul 07, 2023 | 43.86 | 44.11 | 43.86 | 43.89 | 5,343 | -0.05(-0.12%) |
Jul 06, 2023 | 43.75 | 44.00 | 43.64 | 43.95 | 2,955 | -0.65(-1.46%) |
Jul 05, 2023 | 45.02 | 45.14 | 44.54 | 44.60 | 2,858 | -0.67(-1.48%) |