Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.44 | 40.78 | 39.60 | 39.98 | 629,858 | -0.17(-0.43%) |
Sep 28, 2023 | 39.70 | 40.41 | 39.70 | 40.16 | 458,440 | +0.46(+1.15%) |
Sep 27, 2023 | 39.67 | 40.44 | 39.61 | 39.70 | 747,279 | +0.19(+0.48%) |
Sep 26, 2023 | 40.50 | 40.53 | 39.50 | 39.51 | 663,217 | -1.14(-2.80%) |
Sep 25, 2023 | 39.96 | 40.82 | 40.59 | 40.65 | 624,027 | +0.59(+1.48%) |
Sep 22, 2023 | 40.17 | 40.62 | 39.98 | 40.05 | 802,855 | +0.12(+0.31%) |
Sep 21, 2023 | 40.32 | 40.55 | 39.73 | 39.93 | 635,515 | -0.96(-2.34%) |
Sep 20, 2023 | 41.09 | 41.59 | 40.84 | 40.88 | 385,270 | +0.16(+0.40%) |
Sep 19, 2023 | 40.58 | 40.95 | 40.53 | 40.72 | 342,588 | +0.14(+0.35%) |
Sep 18, 2023 | 40.71 | 41.25 | 40.53 | 40.58 | 421,343 | -0.15(-0.38%) |
Sep 15, 2023 | 40.88 | 41.04 | 40.36 | 40.73 | 1,047,037 | -0.33(-0.82%) |
Sep 14, 2023 | 41.11 | 41.52 | 40.90 | 41.07 | 611,206 | +0.37(+0.92%) |
Sep 13, 2023 | 41.31 | 41.39 | 40.54 | 40.69 | 476,916 | -0.68(-1.64%) |
Sep 12, 2023 | 41.49 | 41.67 | 41.16 | 41.37 | 423,757 | -0.36(-0.87%) |
Sep 11, 2023 | 42.39 | 42.45 | 41.60 | 41.74 | 422,669 | -0.55(-1.29%) |
Sep 08, 2023 | 42.31 | 42.46 | 42.10 | 42.28 | 445,549 | +0.12(+0.29%) |
Sep 07, 2023 | 42.24 | 42.32 | 41.63 | 42.16 | 1,084,720 | -0.16(-0.38%) |
Sep 06, 2023 | 42.08 | 42.40 | 42.03 | 42.32 | 623,941 | +0.24(+0.57%) |
Sep 05, 2023 | 42.64 | 42.66 | 41.55 | 42.08 | 584,437 | -0.76(-1.79%) |
Sep 01, 2023 | 42.94 | 43.35 | 42.75 | 42.84 | 412,392 | +0.03(+0.07%) |
Aug 31, 2023 | 42.85 | 43.02 | 42.48 | 42.82 | 602,258 | -0.10(-0.22%) |
Aug 30, 2023 | 42.64 | 43.18 | 42.50 | 42.91 | 531,791 | +0.26(+0.62%) |
Aug 29, 2023 | 42.26 | 42.75 | 41.97 | 42.65 | 560,556 | +0.50(+1.20%) |
Aug 28, 2023 | 41.76 | 42.42 | 41.76 | 42.15 | 386,581 | +0.43(+1.02%) |
Aug 25, 2023 | 41.98 | 42.07 | 41.57 | 41.72 | 431,998 | -0.01(-0.02%) |
Aug 24, 2023 | 41.87 | 42.56 | 41.72 | 41.73 | 445,686 | -0.29(-0.70%) |
Aug 23, 2023 | 41.62 | 42.30 | 41.31 | 42.02 | 508,446 | +0.68(+1.66%) |
Aug 22, 2023 | 40.98 | 41.59 | 40.77 | 41.34 | 404,394 | +0.47(+1.14%) |
Aug 21, 2023 | 41.45 | 41.48 | 40.55 | 40.87 | 494,508 | -0.53(-1.29%) |
Aug 18, 2023 | 40.87 | 41.59 | 40.87 | 41.40 | 378,619 | +0.17(+0.41%) |
Aug 17, 2023 | 41.16 | 41.81 | 40.93 | 41.23 | 556,343 | +0.10(+0.25%) |
Aug 16, 2023 | 41.19 | 41.81 | 40.94 | 41.13 | 944,712 | +0.11(+0.28%) |
Aug 15, 2023 | 40.23 | 41.10 | 40.23 | 41.01 | 1,482,846 | +0.35(+0.86%) |
Aug 14, 2023 | 40.09 | 40.70 | 39.93 | 40.66 | 890,974 | -0.03(-0.07%) |
Aug 11, 2023 | 40.68 | 40.85 | 40.40 | 40.69 | 304,484 | -0.15(-0.37%) |
Aug 10, 2023 | 40.65 | 41.02 | 40.50 | 40.84 | 494,842 | +0.29(+0.73%) |
Aug 09, 2023 | 40.77 | 40.84 | 40.44 | 40.55 | 547,132 | -0.35(-0.86%) |
Aug 08, 2023 | 41.06 | 41.21 | 40.78 | 40.90 | 300,796 | -0.57(-1.37%) |
Aug 07, 2023 | 41.00 | 41.51 | 40.99 | 41.47 | 360,082 | +0.49(+1.21%) |
Aug 04, 2023 | 40.87 | 41.51 | 40.67 | 40.98 | 444,264 | +0.10(+0.26%) |
Aug 03, 2023 | 42.15 | 42.24 | 40.58 | 40.87 | 930,639 | -1.27(-3.02%) |
Aug 02, 2023 | 42.50 | 42.69 | 42.06 | 42.15 | 340,430 | -0.63(-1.47%) |
Aug 01, 2023 | 42.16 | 43.05 | 42.03 | 42.77 | 600,293 | +0.35(+0.83%) |
Jul 31, 2023 | 41.65 | 42.50 | 41.57 | 42.42 | 687,689 | +0.90(+2.17%) |
Jul 28, 2023 | 41.97 | 42.10 | 41.25 | 41.52 | 594,543 | -0.13(-0.31%) |
Jul 27, 2023 | 42.08 | 42.47 | 41.63 | 41.65 | 977,071 | -0.34(-0.81%) |
Jul 26, 2023 | 42.14 | 42.54 | 41.88 | 41.99 | 715,183 | -0.13(-0.31%) |
Jul 25, 2023 | 42.75 | 42.84 | 41.85 | 42.12 | 1,032,341 | -0.46(-1.09%) |
Jul 24, 2023 | 42.79 | 43.18 | 42.51 | 42.58 | 1,083,945 | -0.39(-0.90%) |
Jul 21, 2023 | 43.30 | 43.44 | 42.92 | 42.97 | 579,343 | -0.25(-0.57%) |
Jul 20, 2023 | 42.97 | 43.43 | 42.41 | 43.21 | 563,855 | +0.46(+1.08%) |
Jul 19, 2023 | 42.58 | 42.85 | 42.34 | 42.75 | 771,625 | +0.39(+0.91%) |
Jul 18, 2023 | 42.54 | 42.86 | 42.01 | 42.36 | 826,856 | -0.27(-0.64%) |
Jul 17, 2023 | 42.86 | 43.22 | 42.51 | 42.64 | 971,413 | -0.38(-0.88%) |
Jul 14, 2023 | 42.98 | 43.16 | 42.39 | 43.02 | 1,038,964 | -0.41(-0.94%) |
Jul 13, 2023 | 43.83 | 44.09 | 43.08 | 43.42 | 2,340,765 | -0.40(-0.91%) |
Jul 12, 2023 | 44.69 | 45.05 | 43.73 | 43.82 | 1,219,217 | -0.18(-0.41%) |
Jul 11, 2023 | 44.86 | 44.95 | 43.81 | 44.00 | 1,645,399 | -0.62(-1.40%) |
Jul 10, 2023 | 44.44 | 44.77 | 44.33 | 44.62 | 401,083 | +0.12(+0.28%) |
Jul 07, 2023 | 44.28 | 44.86 | 44.28 | 44.50 | 714,509 | +0.09(+0.19%) |
Jul 06, 2023 | 44.00 | 44.56 | 43.49 | 44.41 | 492,183 | -0.17(-0.38%) |
Jul 05, 2023 | 44.45 | 45.05 | 43.93 | 44.58 | 485,373 | -0.03(-0.06%) |