Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 13, 2023 | 39.37 | 0 | -0.28(-0.71%) | |||
Oct 12, 2023 | 40.00 | 40.05 | 39.50 | 39.65 | 18,738 | -0.36(-0.90%) |
Oct 11, 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 58 | +0.09(+0.23%) |
Oct 10, 2023 | 39.71 | 40.10 | 39.71 | 39.92 | 449 | +0.53(+1.35%) |
Oct 09, 2023 | 39.07 | 39.39 | 39.07 | 39.39 | 1,934 | +0.18(+0.46%) |
Oct 06, 2023 | 38.42 | 39.21 | 38.42 | 39.21 | 1,227 | +0.67(+1.74%) |
Oct 05, 2023 | 38.61 | 38.61 | 38.54 | 38.54 | 506 | -0.06(-0.14%) |
Oct 04, 2023 | 38.27 | 38.66 | 37.55 | 38.60 | 10,278 | +0.03(+0.07%) |
Oct 03, 2023 | 38.82 | 38.82 | 38.42 | 38.57 | 2,678 | -0.50(-1.28%) |
Oct 02, 2023 | 39.42 | 39.42 | 38.88 | 39.07 | 451,969 | -0.34(-0.86%) |
Sep 29, 2023 | 39.71 | 39.71 | 39.41 | 39.41 | 391 | +0.10(+0.25%) |
Sep 28, 2023 | 39.36 | 39.47 | 39.26 | 39.31 | 2,149 | +0.27(+0.69%) |
Sep 27, 2023 | 39.03 | 39.17 | 38.95 | 39.04 | 1,254 | +0.02(+0.05%) |
Sep 26, 2023 | 39.41 | 39.41 | 39.02 | 39.02 | 1,966 | -0.49(-1.23%) |
Sep 25, 2023 | 39.39 | 39.52 | 39.45 | 39.51 | 4,510 | -0.08(-0.20%) |
Sep 22, 2023 | 39.68 | 39.68 | 39.59 | 39.59 | 1,913 | +0.36(+0.91%) |
Sep 21, 2023 | 39.42 | 39.47 | 39.23 | 39.23 | 2,145 | -0.70(-1.76%) |
Sep 20, 2023 | 40.49 | 40.49 | 39.93 | 39.93 | 1,777 | -0.39(-0.97%) |
Sep 19, 2023 | 40.42 | 40.42 | 40.09 | 40.32 | 3,366 | -0.05(-0.12%) |
Sep 18, 2023 | 40.50 | 40.50 | 40.37 | 40.37 | 640 | -0.37(-0.91%) |
Sep 15, 2023 | 40.90 | 40.90 | 40.74 | 40.74 | 1,462 | -0.38(-0.93%) |
Sep 14, 2023 | 40.76 | 41.13 | 40.76 | 41.13 | 503 | +0.53(+1.30%) |
Sep 13, 2023 | 40.93 | 40.93 | 40.60 | 40.60 | 937 | -0.24(-0.58%) |
Sep 12, 2023 | 40.87 | 40.94 | 40.84 | 40.84 | 7,209 | -0.20(-0.48%) |
Sep 11, 2023 | 41.06 | 41.32 | 41.01 | 41.04 | 5,316 | +0.23(+0.56%) |
Sep 08, 2023 | 40.97 | 40.97 | 40.81 | 40.81 | 4,028 | -0.08(-0.19%) |
Sep 07, 2023 | 40.88 | 40.99 | 40.69 | 40.89 | 2,499 | -0.58(-1.39%) |
Sep 06, 2023 | 41.59 | 41.59 | 41.41 | 41.46 | 2,378 | -0.07(-0.17%) |
Sep 05, 2023 | 41.75 | 41.75 | 41.53 | 41.53 | 406 | -0.69(-1.62%) |
Sep 01, 2023 | 42.59 | 42.59 | 42.19 | 42.22 | 762 | +0.27(+0.63%) |
Aug 31, 2023 | 41.99 | 42.05 | 41.95 | 41.95 | 1,946 | -0.02(-0.04%) |
Aug 30, 2023 | 42.06 | 42.06 | 41.97 | 41.97 | 1,125 | -0.16(-0.38%) |
Aug 29, 2023 | 41.81 | 42.13 | 41.81 | 42.13 | 1,230 | +1.00(+2.43%) |
Aug 28, 2023 | 40.94 | 41.13 | 40.94 | 41.13 | 2,354 | +0.66(+1.64%) |
Aug 25, 2023 | 40.63 | 40.63 | 40.10 | 40.47 | 1,098 | +0.02(+0.04%) |
Aug 24, 2023 | 40.73 | 40.89 | 40.45 | 40.45 | 12,314 | -0.51(-1.24%) |
Aug 23, 2023 | 40.64 | 41.05 | 40.64 | 40.96 | 12,507 | +0.47(+1.15%) |
Aug 22, 2023 | 40.68 | 40.71 | 40.46 | 40.49 | 6,745 | -0.37(-0.91%) |
Aug 21, 2023 | 40.86 | 40.86 | 40.86 | 40.86 | 119 | +0.04(+0.10%) |
Aug 18, 2023 | 40.51 | 40.86 | 40.51 | 40.82 | 1,581 | -0.27(-0.66%) |
Aug 17, 2023 | 41.74 | 41.74 | 41.10 | 41.10 | 8,743 | -0.46(-1.10%) |
Aug 16, 2023 | 41.84 | 42.04 | 41.55 | 41.55 | 1,351 | -0.50(-1.18%) |
Aug 15, 2023 | 42.22 | 42.41 | 42.05 | 42.05 | 883 | -0.57(-1.33%) |
Aug 14, 2023 | 42.38 | 42.74 | 42.38 | 42.62 | 1,897 | +0.03(+0.07%) |
Aug 11, 2023 | 42.71 | 42.98 | 42.55 | 42.59 | 2,253 | -0.81(-1.86%) |
Aug 10, 2023 | 43.89 | 43.89 | 43.39 | 43.39 | 6,903 | +0.06(+0.14%) |
Aug 09, 2023 | 43.59 | 43.64 | 43.27 | 43.33 | 3,524 | -0.29(-0.66%) |
Aug 08, 2023 | 43.16 | 43.62 | 43.14 | 43.62 | 2,678 | -0.17(-0.39%) |
Aug 07, 2023 | 43.80 | 43.81 | 43.59 | 43.79 | 2,026 | +0.13(+0.31%) |
Aug 04, 2023 | 44.15 | 44.15 | 43.61 | 43.66 | 7,640 | +0.04(+0.08%) |
Aug 03, 2023 | 43.70 | 43.81 | 43.62 | 43.62 | 918 | +0.19(+0.44%) |
Aug 02, 2023 | 43.60 | 43.60 | 43.34 | 43.43 | 11,564 | -1.28(-2.85%) |
Aug 01, 2023 | 45.11 | 45.11 | 44.56 | 44.70 | 4,571 | -0.47(-1.04%) |
Jul 31, 2023 | 45.14 | 45.25 | 45.14 | 45.17 | 4,473 | +0.42(+0.95%) |
Jul 28, 2023 | 44.68 | 44.87 | 44.65 | 44.75 | 1,188 | +1.23(+2.83%) |
Jul 27, 2023 | 44.09 | 44.09 | 43.52 | 43.52 | 673 | -0.40(-0.91%) |
Jul 26, 2023 | 43.80 | 44.02 | 43.67 | 43.92 | 5,444 | +0.29(+0.66%) |
Jul 25, 2023 | 43.75 | 43.81 | 43.63 | 43.63 | 835 | -0.10(-0.23%) |
Jul 24, 2023 | 43.27 | 43.93 | 43.27 | 43.73 | 987 | +0.44(+1.02%) |
Jul 21, 2023 | 43.37 | 43.41 | 43.29 | 43.29 | 2,653 | -0.09(-0.21%) |
Jul 20, 2023 | 43.50 | 43.50 | 43.34 | 43.38 | 4,363 | -0.61(-1.38%) |
Jul 19, 2023 | 43.96 | 44.18 | 43.95 | 43.99 | 6,235 | +0.33(+0.76%) |
Jul 18, 2023 | 43.65 | 43.65 | 43.62 | 43.65 | 333 | -0.14(-0.33%) |
Jul 17, 2023 | 43.60 | 43.93 | 43.59 | 43.80 | 3,387 | +0.01(+0.03%) |
Jul 14, 2023 | 43.92 | 43.92 | 43.77 | 43.78 | 2,865 | -0.69(-1.55%) |
Jul 13, 2023 | 44.39 | 44.52 | 44.39 | 44.47 | 1,604 | +0.73(+1.66%) |
Jul 12, 2023 | 43.66 | 43.95 | 43.66 | 43.75 | 3,625 | +0.84(+1.96%) |
Jul 11, 2023 | 42.78 | 43.00 | 42.78 | 42.91 | 2,580 | +0.69(+1.62%) |
Jul 10, 2023 | 42.04 | 42.29 | 42.04 | 42.22 | 3,641 | +0.35(+0.83%) |
Jul 07, 2023 | 41.77 | 42.14 | 41.77 | 41.87 | 2,093 | +0.52(+1.25%) |
Jul 06, 2023 | 41.34 | 41.47 | 41.18 | 41.36 | 2,908 | -0.80(-1.91%) |
Jul 05, 2023 | 42.21 | 42.26 | 42.16 | 42.16 | 1,285 | -0.29(-0.68%) |
Jul 03, 2023 | 42.36 | 42.48 | 42.33 | 42.45 | 3,045 | +0.45(+1.07%) |
Jun 30, 2023 | 42.09 | 42.17 | 42.00 | 42.00 | 1,131 | +0.34(+0.82%) |
Jun 29, 2023 | 41.77 | 41.77 | 41.63 | 41.66 | 2,142 | -0.13(-0.31%) |
Jun 28, 2023 | 41.65 | 41.84 | 41.65 | 41.79 | 1,067 | +0.08(+0.18%) |
Jun 27, 2023 | 41.60 | 41.73 | 41.54 | 41.71 | 4,686 | +0.97(+2.37%) |
Jun 26, 2023 | 41.03 | 41.04 | 40.75 | 40.75 | 3,713 | +0.02(+0.05%) |
Jun 23, 2023 | 40.73 | 40.79 | 40.62 | 40.72 | 3,623 | -0.45(-1.10%) |
Jun 22, 2023 | 41.22 | 41.24 | 41.15 | 41.18 | 2,606 | -0.19(-0.45%) |
Jun 21, 2023 | 41.31 | 41.61 | 41.31 | 41.36 | 2,595 | -0.09(-0.21%) |
Jun 20, 2023 | 41.68 | 43.15 | 39.81 | 41.45 | 34,649 | -0.79(-1.88%) |
Jun 16, 2023 | 42.48 | 42.48 | 42.25 | 42.25 | 599 | -0.42(-0.98%) |