Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 38.98 | 39.01 | 38.83 | 38.83 | 20,160 | -0.14(-0.36%) |
Oct 30, 2023 | 38.91 | 38.98 | 38.91 | 38.97 | 225 | -0.04(-0.10%) |
Oct 27, 2023 | 38.90 | 39.01 | 38.90 | 39.01 | 1,067 | -0.03(-0.07%) |
Oct 26, 2023 | 38.88 | 39.04 | 38.88 | 39.04 | 11,854 | +0.37(+0.97%) |
Oct 25, 2023 | 38.66 | 38.66 | 38.66 | 38.66 | 1,141 | -0.38(-0.97%) |
Oct 24, 2023 | 38.89 | 39.04 | 38.88 | 39.04 | 4,958 | +0.16(+0.42%) |
Oct 23, 2023 | 38.88 | 38.92 | 38.88 | 38.88 | 3,052 | +0.13(+0.33%) |
Oct 20, 2023 | 38.73 | 38.75 | 38.73 | 38.75 | 104 | +0.08(+0.21%) |
Oct 19, 2023 | 38.76 | 38.76 | 38.66 | 38.66 | 673 | -0.11(-0.28%) |
Oct 18, 2023 | 38.77 | 38.78 | 38.77 | 38.77 | 401 | -0.17(-0.44%) |
Oct 17, 2023 | 39.00 | 39.00 | 38.94 | 38.94 | 568 | -0.30(-0.78%) |
Oct 16, 2023 | 39.23 | 39.25 | 39.23 | 39.25 | 3,587 | -0.17(-0.44%) |
Oct 13, 2023 | 39.41 | 39.42 | 39.41 | 39.42 | 3,569 | +0.27(+0.69%) |
Oct 12, 2023 | 39.43 | 39.43 | 39.15 | 39.15 | 4,903 | -0.46(-1.16%) |
Oct 11, 2023 | 39.56 | 39.61 | 39.56 | 39.61 | 205 | +0.17(+0.44%) |
Oct 10, 2023 | 39.44 | 39.44 | 39.44 | 39.44 | 23 | -0.03(-0.07%) |
Oct 09, 2023 | 39.41 | 39.46 | 39.41 | 39.46 | 417 | +0.35(+0.90%) |
Oct 06, 2023 | 39.03 | 39.16 | 39.00 | 39.11 | 9,482 | -0.08(-0.20%) |
Oct 05, 2023 | 39.24 | 39.24 | 39.19 | 39.19 | 1,197 | +0.01(+0.02%) |
Oct 04, 2023 | 39.10 | 39.19 | 39.10 | 39.18 | 1,906 | +0.21(+0.54%) |
Oct 03, 2023 | 38.96 | 38.99 | 38.96 | 38.97 | 4,103 | -0.34(-0.88%) |
Oct 02, 2023 | 39.31 | 39.31 | 39.31 | 39.31 | 6 | -0.24(-0.60%) |
Sep 29, 2023 | 39.56 | 39.56 | 39.55 | 39.55 | 20,834 | -0.03(-0.08%) |
Sep 28, 2023 | 39.44 | 39.58 | 39.44 | 39.58 | 3,849 | +0.19(+0.48%) |
Sep 27, 2023 | 39.47 | 39.50 | 39.39 | 39.39 | 6,795 | -0.19(-0.49%) |
Sep 26, 2023 | 39.68 | 39.68 | 39.59 | 39.59 | 2,296 | +0.03(+0.07%) |
Sep 25, 2023 | 39.75 | 39.69 | 39.56 | 39.56 | 19,434 | -0.40(-1.01%) |
Sep 22, 2023 | 39.89 | 39.96 | 39.89 | 39.96 | 453 | +0.14(+0.36%) |
Sep 21, 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 27 | -0.26(-0.66%) |
Sep 20, 2023 | 40.14 | 40.14 | 40.08 | 40.08 | 178 | +0.02(+0.04%) |
Sep 19, 2023 | 40.08 | 40.08 | 40.07 | 40.07 | 1,287 | -0.08(-0.19%) |
Sep 18, 2023 | 40.18 | 40.22 | 40.14 | 40.14 | 5,122 | +0.03(+0.07%) |
Sep 15, 2023 | 40.19 | 40.19 | 40.11 | 40.11 | 1,023 | -0.14(-0.34%) |
Sep 14, 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 6 | -0.05(-0.14%) |
Sep 13, 2023 | 40.31 | 40.32 | 40.31 | 40.31 | 11,144 | +0.07(+0.17%) |
Sep 12, 2023 | 40.24 | 40.24 | 40.24 | 40.24 | 205 | +0.02(+0.06%) |
Sep 11, 2023 | 40.22 | 40.22 | 40.22 | 40.22 | 44 | -0.05(-0.13%) |
Sep 08, 2023 | 40.29 | 40.30 | 40.27 | 40.27 | 646 | +0.01(+0.04%) |
Sep 07, 2023 | 40.37 | 40.37 | 40.19 | 40.25 | 1,892 | +0.16(+0.40%) |
Sep 06, 2023 | 40.09 | 40.09 | 40.09 | 40.09 | 331 | -0.11(-0.26%) |
Sep 05, 2023 | 40.29 | 40.29 | 40.20 | 40.20 | 847 | -0.23(-0.57%) |
Sep 01, 2023 | 40.48 | 40.48 | 40.43 | 40.43 | 146 | -0.21(-0.52%) |
Aug 31, 2023 | 40.64 | 40.66 | 40.62 | 40.64 | 10,750 | +0.23(+0.57%) |
Aug 30, 2023 | 40.52 | 40.52 | 40.41 | 40.41 | 8,047 | -0.16(-0.38%) |
Aug 29, 2023 | 40.57 | 40.57 | 40.57 | 40.57 | 1,491 | +0.34(+0.84%) |
Aug 28, 2023 | 40.23 | 40.32 | 40.23 | 40.23 | 15,236 | -0.02(-0.04%) |
Aug 25, 2023 | 40.13 | 40.25 | 40.13 | 40.25 | 1,090 | -0.00(-0.01%) |
Aug 24, 2023 | 40.30 | 40.30 | 40.22 | 40.25 | 2,373 | -0.07(-0.18%) |
Aug 23, 2023 | 40.32 | 40.32 | 40.32 | 40.32 | 78 | +0.38(+0.95%) |
Aug 22, 2023 | 39.94 | 39.94 | 39.94 | 39.94 | 134 | +0.01(+0.02%) |
Aug 21, 2023 | 39.93 | 39.93 | 39.93 | 39.93 | 9 | -0.12(-0.29%) |
Aug 18, 2023 | 40.15 | 40.15 | 40.05 | 40.05 | 11,192 | +0.07(+0.17%) |
Aug 17, 2023 | 40.07 | 40.09 | 39.98 | 39.98 | 6,211 | +0.01(+0.02%) |
Aug 16, 2023 | 40.27 | 40.27 | 39.97 | 39.97 | 5,444 | -0.04(-0.10%) |
Aug 15, 2023 | 40.27 | 40.27 | 40.01 | 40.01 | 16,195 | -0.11(-0.26%) |
Aug 14, 2023 | 40.29 | 40.35 | 40.11 | 40.11 | 11,653 | -0.03(-0.07%) |
Aug 11, 2023 | 40.34 | 40.34 | 40.14 | 40.14 | 8,685 | -0.38(-0.94%) |
Aug 10, 2023 | 40.76 | 40.76 | 40.52 | 40.52 | 381 | -0.16(-0.39%) |
Aug 09, 2023 | 40.72 | 40.72 | 40.68 | 40.68 | 17,384 | +0.12(+0.29%) |
Aug 08, 2023 | 40.75 | 40.75 | 40.57 | 40.57 | 12,099 | +0.15(+0.38%) |
Aug 07, 2023 | 40.54 | 40.60 | 40.41 | 40.41 | 6,140 | -0.20(-0.49%) |
Aug 04, 2023 | 40.61 | 40.61 | 40.61 | 40.61 | 103 | +0.34(+0.84%) |
Aug 03, 2023 | 40.40 | 40.40 | 40.27 | 40.27 | 5,987 | -0.22(-0.54%) |
Aug 02, 2023 | 40.49 | 40.49 | 40.49 | 40.49 | 653 | +0.00(+0.00%) |