Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 41.19 | 41.26 | 40.69 | 40.69 | 21,418 | -0.27(-0.65%) |
Sep 28, 2023 | 40.53 | 41.13 | 40.53 | 40.96 | 14,620 | +0.44(+1.10%) |
Sep 27, 2023 | 40.38 | 40.72 | 40.33 | 40.51 | 10,686 | +0.34(+0.84%) |
Sep 26, 2023 | 40.57 | 40.67 | 40.18 | 40.18 | 10,901 | -0.64(-1.57%) |
Sep 25, 2023 | 40.42 | 40.89 | 40.71 | 40.82 | 28,685 | +0.22(+0.55%) |
Sep 22, 2023 | 40.89 | 40.98 | 40.59 | 40.60 | 9,045 | -0.20(-0.50%) |
Sep 21, 2023 | 40.95 | 41.00 | 40.77 | 40.80 | 11,363 | -0.47(-1.14%) |
Sep 20, 2023 | 41.71 | 41.93 | 41.27 | 41.27 | 9,022 | -0.16(-0.38%) |
Sep 19, 2023 | 41.47 | 41.72 | 41.34 | 41.43 | 28,136 | -0.03(-0.08%) |
Sep 18, 2023 | 41.64 | 41.69 | 41.46 | 41.46 | 12,275 | -0.22(-0.52%) |
Sep 15, 2023 | 41.90 | 41.90 | 41.54 | 41.67 | 11,896 | -0.30(-0.70%) |
Sep 14, 2023 | 41.53 | 41.97 | 41.53 | 41.97 | 38,968 | +0.79(+1.91%) |
Sep 13, 2023 | 41.32 | 41.34 | 41.03 | 41.18 | 15,604 | -0.29(-0.69%) |
Sep 12, 2023 | 41.38 | 41.60 | 41.34 | 41.47 | 15,284 | +0.03(+0.07%) |
Sep 11, 2023 | 41.59 | 41.69 | 41.39 | 41.44 | 18,581 | +0.04(+0.10%) |
Sep 08, 2023 | 41.21 | 41.52 | 41.21 | 41.40 | 10,590 | +0.02(+0.05%) |
Sep 07, 2023 | 41.59 | 41.60 | 41.23 | 41.38 | 10,825 | -0.35(-0.84%) |
Sep 06, 2023 | 42.04 | 42.11 | 41.56 | 41.73 | 488,969 | -0.23(-0.55%) |
Sep 05, 2023 | 42.63 | 42.62 | 41.96 | 41.96 | 9,265 | -1.12(-2.61%) |
Sep 01, 2023 | 42.86 | 43.20 | 42.86 | 43.08 | 12,019 | +0.48(+1.13%) |
Aug 31, 2023 | 42.82 | 42.95 | 42.60 | 42.60 | 7,802 | -0.11(-0.26%) |
Aug 30, 2023 | 42.54 | 42.88 | 42.51 | 42.71 | 11,112 | +0.04(+0.10%) |
Aug 29, 2023 | 42.17 | 42.67 | 42.17 | 42.67 | 12,149 | +0.50(+1.19%) |
Aug 28, 2023 | 42.20 | 42.24 | 42.09 | 42.17 | 8,696 | +0.45(+1.07%) |
Aug 25, 2023 | 41.93 | 41.93 | 41.38 | 41.72 | 15,535 | +0.05(+0.12%) |
Aug 24, 2023 | 41.77 | 42.19 | 41.67 | 41.67 | 8,107 | -0.26(-0.61%) |
Aug 23, 2023 | 41.56 | 41.92 | 41.56 | 41.92 | 17,139 | +0.38(+0.92%) |
Aug 22, 2023 | 41.90 | 41.90 | 41.47 | 41.54 | 17,543 | -0.25(-0.59%) |
Aug 21, 2023 | 42.00 | 42.02 | 41.60 | 41.79 | 18,246 | -0.20(-0.47%) |
Aug 18, 2023 | 41.56 | 42.03 | 41.56 | 41.98 | 8,064 | +0.18(+0.42%) |
Aug 17, 2023 | 42.22 | 42.22 | 41.80 | 41.81 | 8,790 | -0.23(-0.55%) |
Aug 16, 2023 | 42.62 | 42.62 | 42.04 | 42.04 | 9,345 | -0.28(-0.66%) |
Aug 15, 2023 | 42.63 | 42.63 | 42.32 | 42.32 | 32,722 | -0.58(-1.35%) |
Aug 14, 2023 | 42.77 | 42.90 | 42.59 | 42.90 | 12,422 | -0.09(-0.21%) |
Aug 11, 2023 | 42.92 | 43.23 | 42.92 | 42.99 | 7,447 | -0.02(-0.04%) |
Aug 10, 2023 | 43.41 | 43.57 | 42.90 | 43.01 | 7,559 | -0.24(-0.55%) |
Aug 09, 2023 | 43.41 | 43.41 | 43.04 | 43.24 | 6,501 | -0.19(-0.43%) |
Aug 08, 2023 | 43.35 | 43.43 | 42.86 | 43.43 | 14,452 | -0.37(-0.85%) |
Aug 07, 2023 | 43.72 | 43.84 | 43.72 | 43.80 | 5,214 | +0.29(+0.68%) |
Aug 04, 2023 | 43.57 | 43.95 | 43.49 | 43.51 | 6,954 | -0.05(-0.12%) |
Aug 03, 2023 | 43.29 | 43.64 | 43.29 | 43.56 | 10,035 | +0.06(+0.15%) |
Aug 02, 2023 | 43.48 | 43.61 | 43.30 | 43.50 | 18,097 | -0.53(-1.21%) |
Aug 01, 2023 | 43.82 | 44.05 | 43.75 | 44.03 | 10,228 | -0.12(-0.26%) |
Jul 31, 2023 | 43.92 | 44.26 | 43.92 | 44.14 | 5,816 | +0.27(+0.60%) |
Jul 28, 2023 | 43.87 | 44.02 | 43.79 | 43.88 | 10,231 | +0.19(+0.44%) |
Jul 27, 2023 | 44.33 | 44.33 | 43.58 | 43.69 | 8,002 | -0.45(-1.01%) |
Jul 26, 2023 | 43.65 | 44.30 | 43.65 | 44.13 | 25,188 | +0.39(+0.90%) |
Jul 25, 2023 | 43.71 | 44.05 | 43.71 | 43.74 | 7,539 | +0.06(+0.14%) |
Jul 24, 2023 | 43.39 | 43.78 | 43.39 | 43.68 | 14,613 | +0.40(+0.92%) |
Jul 21, 2023 | 43.86 | 43.86 | 43.28 | 43.28 | 10,244 | -0.27(-0.61%) |
Jul 20, 2023 | 43.65 | 43.65 | 43.26 | 43.55 | 27,781 | -0.10(-0.22%) |
Jul 19, 2023 | 43.49 | 43.70 | 43.30 | 43.65 | 46,124 | +0.38(+0.87%) |
Jul 18, 2023 | 43.10 | 43.27 | 43.01 | 43.27 | 12,905 | +0.59(+1.37%) |
Jul 17, 2023 | 42.40 | 42.82 | 42.40 | 42.69 | 13,741 | +0.23(+0.53%) |
Jul 14, 2023 | 42.81 | 42.81 | 42.14 | 42.46 | 12,500 | -0.38(-0.88%) |
Jul 13, 2023 | 42.68 | 42.90 | 42.59 | 42.84 | 27,612 | +0.30(+0.70%) |
Jul 12, 2023 | 42.72 | 42.78 | 42.54 | 42.54 | 16,874 | +0.40(+0.95%) |
Jul 11, 2023 | 41.66 | 42.14 | 41.66 | 42.14 | 24,290 | +0.68(+1.63%) |
Jul 10, 2023 | 40.99 | 41.57 | 40.99 | 41.46 | 7,554 | +0.42(+1.03%) |
Jul 07, 2023 | 40.86 | 41.44 | 40.86 | 41.04 | 18,148 | +0.27(+0.66%) |
Jul 06, 2023 | 40.80 | 40.82 | 40.34 | 40.77 | 17,522 | -0.48(-1.17%) |
Jul 05, 2023 | 41.82 | 41.82 | 41.25 | 41.25 | 22,982 | -0.72(-1.71%) |