Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 41.31 | 41.31 | 40.60 | 40.63 | 4,617 | -0.25(-0.62%) |
Sep 28, 2023 | 40.86 | 40.94 | 40.86 | 40.89 | 2,109 | +0.43(+1.05%) |
Sep 27, 2023 | 40.35 | 40.51 | 40.29 | 40.46 | 2,387 | +0.38(+0.94%) |
Sep 26, 2023 | 40.21 | 40.59 | 40.05 | 40.08 | 4,073 | -0.46(-1.15%) |
Sep 25, 2023 | 40.36 | 40.54 | 40.54 | 40.54 | 3,352 | +0.28(+0.68%) |
Sep 22, 2023 | 40.53 | 40.53 | 40.27 | 40.27 | 6,304 | -0.05(-0.12%) |
Sep 21, 2023 | 40.66 | 40.66 | 40.32 | 40.32 | 2,742 | -0.61(-1.49%) |
Sep 20, 2023 | 41.56 | 41.58 | 40.93 | 40.93 | 5,362 | -0.31(-0.76%) |
Sep 19, 2023 | 41.62 | 41.62 | 41.24 | 41.24 | 3,343 | -0.29(-0.69%) |
Sep 18, 2023 | 41.62 | 41.71 | 41.50 | 41.53 | 6,864 | -0.09(-0.21%) |
Sep 15, 2023 | 41.58 | 41.62 | 41.52 | 41.62 | 1,471 | -0.47(-1.12%) |
Sep 14, 2023 | 42.04 | 42.20 | 41.96 | 42.09 | 12,606 | +0.58(+1.41%) |
Sep 13, 2023 | 41.48 | 41.61 | 41.42 | 41.51 | 6,017 | -0.10(-0.25%) |
Sep 12, 2023 | 41.76 | 41.78 | 41.55 | 41.61 | 7,805 | -0.07(-0.16%) |
Sep 11, 2023 | 41.90 | 41.90 | 41.66 | 41.68 | 4,692 | +0.03(+0.07%) |
Sep 08, 2023 | 41.71 | 41.77 | 41.64 | 41.65 | 2,268 | -0.06(-0.14%) |
Sep 07, 2023 | 41.74 | 41.76 | 41.58 | 41.71 | 6,820 | -0.37(-0.87%) |
Sep 06, 2023 | 42.23 | 42.23 | 41.82 | 42.08 | 4,322 | -0.07(-0.18%) |
Sep 05, 2023 | 42.35 | 42.45 | 42.14 | 42.15 | 2,511 | -0.99(-2.30%) |
Sep 01, 2023 | 43.13 | 43.20 | 42.93 | 43.14 | 4,830 | +0.45(+1.04%) |
Aug 31, 2023 | 42.84 | 42.87 | 42.70 | 42.70 | 2,525 | -0.02(-0.04%) |
Aug 30, 2023 | 42.51 | 42.82 | 42.45 | 42.71 | 12,372 | +0.29(+0.68%) |
Aug 29, 2023 | 42.14 | 42.46 | 42.13 | 42.42 | 3,117 | +0.56(+1.34%) |
Aug 28, 2023 | 41.93 | 41.93 | 41.83 | 41.86 | 1,988 | +0.29(+0.70%) |
Aug 25, 2023 | 41.45 | 41.75 | 41.39 | 41.57 | 4,285 | +0.21(+0.51%) |
Aug 24, 2023 | 41.78 | 41.78 | 41.36 | 41.36 | 7,417 | -0.51(-1.23%) |
Aug 23, 2023 | 41.71 | 41.93 | 41.71 | 41.88 | 7,020 | +0.39(+0.95%) |
Aug 22, 2023 | 41.60 | 41.62 | 41.48 | 41.48 | 2,680 | -0.09(-0.21%) |
Aug 21, 2023 | 41.48 | 41.62 | 41.36 | 41.57 | 4,738 | -0.03(-0.08%) |
Aug 18, 2023 | 41.51 | 41.68 | 41.51 | 41.60 | 2,092 | +0.17(+0.41%) |
Aug 17, 2023 | 41.89 | 41.90 | 41.43 | 41.43 | 6,734 | -0.51(-1.22%) |
Aug 16, 2023 | 42.33 | 42.33 | 41.94 | 41.94 | 2,464 | -0.52(-1.23%) |
Aug 15, 2023 | 42.72 | 42.72 | 42.43 | 42.47 | 962,212 | -0.41(-0.95%) |
Aug 14, 2023 | 42.63 | 42.87 | 42.51 | 42.87 | 1,465,668 | -0.08(-0.18%) |
Aug 11, 2023 | 42.73 | 42.97 | 42.73 | 42.95 | 2,760 | +0.09(+0.21%) |
Aug 10, 2023 | 43.52 | 43.52 | 42.77 | 42.86 | 5,829 | -0.01(-0.02%) |
Aug 09, 2023 | 43.04 | 43.04 | 42.74 | 42.87 | 9,228 | -0.47(-1.09%) |
Aug 08, 2023 | 43.11 | 43.35 | 43.11 | 43.34 | 2,163 | -0.43(-0.97%) |
Aug 07, 2023 | 43.65 | 43.93 | 43.56 | 43.77 | 15,583 | +0.40(+0.92%) |
Aug 04, 2023 | 43.41 | 43.79 | 43.37 | 43.37 | 28,558 | -0.15(-0.34%) |
Aug 03, 2023 | 43.23 | 43.64 | 43.20 | 43.51 | 23,830 | -0.11(-0.24%) |
Aug 02, 2023 | 43.69 | 43.72 | 43.46 | 43.62 | 79,781 | -0.35(-0.81%) |
Aug 01, 2023 | 43.88 | 44.01 | 43.71 | 43.97 | 6,657 | -0.14(-0.32%) |
Jul 31, 2023 | 43.83 | 44.12 | 43.83 | 44.12 | 7,129 | +0.35(+0.79%) |
Jul 28, 2023 | 43.52 | 43.82 | 43.52 | 43.77 | 15,591 | +0.48(+1.11%) |
Jul 27, 2023 | 44.03 | 44.03 | 43.23 | 43.29 | 12,702 | -0.50(-1.14%) |
Jul 26, 2023 | 43.74 | 43.87 | 43.64 | 43.79 | 6,268 | +0.15(+0.35%) |
Jul 25, 2023 | 43.77 | 43.86 | 43.64 | 43.64 | 5,541 | +0.03(+0.06%) |
Jul 24, 2023 | 43.73 | 43.73 | 43.45 | 43.61 | 4,774 | +0.18(+0.41%) |
Jul 21, 2023 | 43.75 | 43.75 | 43.11 | 43.43 | 23,188 | -0.09(-0.21%) |
Jul 20, 2023 | 43.64 | 43.64 | 43.44 | 43.52 | 3,638 | -0.26(-0.60%) |
Jul 19, 2023 | 43.84 | 43.84 | 43.69 | 43.78 | 5,527 | +0.01(+0.02%) |
Jul 18, 2023 | 43.67 | 43.77 | 43.60 | 43.77 | 5,049 | +0.55(+1.28%) |
Jul 17, 2023 | 42.67 | 43.31 | 42.67 | 43.22 | 6,861 | +0.43(+1.01%) |
Jul 14, 2023 | 42.58 | 42.82 | 42.58 | 42.79 | 14,115 | -0.29(-0.67%) |
Jul 13, 2023 | 42.90 | 43.10 | 42.90 | 43.08 | 6,305 | +0.39(+0.91%) |
Jul 12, 2023 | 42.67 | 42.90 | 42.67 | 42.69 | 18,469 | +0.40(+0.95%) |
Jul 11, 2023 | 42.07 | 42.35 | 42.07 | 42.29 | 18,614 | +0.41(+0.97%) |
Jul 10, 2023 | 41.78 | 41.88 | 41.76 | 41.88 | 4,114 | +0.58(+1.41%) |
Jul 07, 2023 | 41.27 | 41.61 | 41.27 | 41.30 | 11,105 | +0.31(+0.75%) |
Jul 06, 2023 | 41.09 | 41.09 | 40.65 | 40.99 | 19,164 | -0.56(-1.35%) |
Jul 05, 2023 | 41.67 | 41.80 | 41.55 | 41.55 | 1,803 | -0.58(-1.37%) |