Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.29 | 42.29 | 41.80 | 41.97 | 73,911 | -0.12(-0.28%) |
Sep 28, 2023 | 41.99 | 42.20 | 41.95 | 42.09 | 153,665 | +0.13(+0.31%) |
Sep 27, 2023 | 42.25 | 42.32 | 41.77 | 41.96 | 94,366 | -0.33(-0.77%) |
Sep 26, 2023 | 42.47 | 42.53 | 42.28 | 42.29 | 101,837 | -0.37(-0.88%) |
Sep 25, 2023 | 42.67 | 42.65 | 42.47 | 42.66 | 189,364 | -0.16(-0.37%) |
Sep 22, 2023 | 43.05 | 43.10 | 42.79 | 42.82 | 104,680 | -0.23(-0.53%) |
Sep 21, 2023 | 43.45 | 43.53 | 43.02 | 43.05 | 58,788 | -0.50(-1.15%) |
Sep 20, 2023 | 43.67 | 43.83 | 43.49 | 43.55 | 107,299 | +0.03(+0.07%) |
Sep 19, 2023 | 43.63 | 43.63 | 43.34 | 43.52 | 101,660 | -0.14(-0.32%) |
Sep 18, 2023 | 43.73 | 43.75 | 43.45 | 43.66 | 105,495 | +0.04(+0.09%) |
Sep 15, 2023 | 43.91 | 43.98 | 43.60 | 43.62 | 65,357 | -0.34(-0.78%) |
Sep 14, 2023 | 43.63 | 43.99 | 43.63 | 43.96 | 69,009 | +0.46(+1.06%) |
Sep 13, 2023 | 43.45 | 43.62 | 43.39 | 43.50 | 47,437 | +0.08(+0.18%) |
Sep 12, 2023 | 43.73 | 43.76 | 43.37 | 43.42 | 54,570 | -0.27(-0.63%) |
Sep 11, 2023 | 43.44 | 43.74 | 43.44 | 43.70 | 48,582 | +0.36(+0.84%) |
Sep 08, 2023 | 43.26 | 43.34 | 43.21 | 43.33 | 97,966 | +0.04(+0.09%) |
Sep 07, 2023 | 43.20 | 43.40 | 43.10 | 43.29 | 293,552 | +0.18(+0.41%) |
Sep 06, 2023 | 43.23 | 43.29 | 43.06 | 43.12 | 78,114 | -0.12(-0.27%) |
Sep 05, 2023 | 43.61 | 43.64 | 43.23 | 43.24 | 95,864 | -0.40(-0.92%) |
Sep 01, 2023 | 44.14 | 44.18 | 43.54 | 43.64 | 76,536 | -0.38(-0.87%) |
Aug 31, 2023 | 44.09 | 44.22 | 44.01 | 44.02 | 66,187 | -0.17(-0.38%) |
Aug 30, 2023 | 44.20 | 44.26 | 44.08 | 44.19 | 73,554 | +0.06(+0.13%) |
Aug 29, 2023 | 43.88 | 44.13 | 43.74 | 44.13 | 116,478 | +0.24(+0.54%) |
Aug 28, 2023 | 43.78 | 43.97 | 43.77 | 43.89 | 65,659 | +0.19(+0.43%) |
Aug 25, 2023 | 43.60 | 43.80 | 43.40 | 43.71 | 38,757 | +0.27(+0.63%) |
Aug 24, 2023 | 43.66 | 44.01 | 43.43 | 43.43 | 77,794 | -0.30(-0.69%) |
Aug 23, 2023 | 43.61 | 43.75 | 43.57 | 43.74 | 150,745 | +0.24(+0.56%) |
Aug 22, 2023 | 43.67 | 43.67 | 43.43 | 43.49 | 125,103 | -0.22(-0.49%) |
Aug 21, 2023 | 43.88 | 43.94 | 43.52 | 43.71 | 148,701 | -0.28(-0.65%) |
Aug 18, 2023 | 43.77 | 44.04 | 43.69 | 43.99 | 111,229 | +0.19(+0.42%) |
Aug 17, 2023 | 44.27 | 44.34 | 43.74 | 43.80 | 312,605 | -0.41(-0.93%) |
Aug 16, 2023 | 44.51 | 44.62 | 44.20 | 44.22 | 62,721 | -0.17(-0.38%) |
Aug 15, 2023 | 44.71 | 44.71 | 44.33 | 44.38 | 99,703 | -0.43(-0.96%) |
Aug 14, 2023 | 45.04 | 45.15 | 44.74 | 44.81 | 546,556 | -0.23(-0.50%) |
Aug 11, 2023 | 44.92 | 45.11 | 44.84 | 45.04 | 75,474 | +0.12(+0.26%) |
Aug 10, 2023 | 45.16 | 45.40 | 44.86 | 44.92 | 131,602 | -0.07(-0.15%) |
Aug 09, 2023 | 45.01 | 45.22 | 44.95 | 44.99 | 97,005 | +0.06(+0.13%) |
Aug 08, 2023 | 45.21 | 45.21 | 44.81 | 44.93 | 70,659 | -0.35(-0.78%) |
Aug 07, 2023 | 44.97 | 45.33 | 44.97 | 45.28 | 65,835 | +0.41(+0.92%) |
Aug 04, 2023 | 45.43 | 45.48 | 44.87 | 44.87 | 122,387 | -0.44(-0.97%) |
Aug 03, 2023 | 45.39 | 45.47 | 45.28 | 45.31 | 79,811 | -0.06(-0.13%) |
Aug 02, 2023 | 45.11 | 45.65 | 45.11 | 45.37 | 95,415 | +0.14(+0.30%) |
Aug 01, 2023 | 45.37 | 45.57 | 45.20 | 45.23 | 185,411 | -0.22(-0.47%) |
Jul 31, 2023 | 45.64 | 45.70 | 45.32 | 45.45 | 98,064 | -0.19(-0.41%) |
Jul 28, 2023 | 45.50 | 45.80 | 45.50 | 45.64 | 270,502 | +0.43(+0.95%) |
Jul 27, 2023 | 45.65 | 45.77 | 45.19 | 45.20 | 52,228 | -0.39(-0.86%) |
Jul 26, 2023 | 45.35 | 45.72 | 45.35 | 45.60 | 57,793 | +0.10(+0.22%) |
Jul 25, 2023 | 45.44 | 45.52 | 45.27 | 45.50 | 121,262 | +0.04(+0.09%) |
Jul 24, 2023 | 45.34 | 45.55 | 45.30 | 45.46 | 85,431 | +0.16(+0.35%) |
Jul 21, 2023 | 45.27 | 45.43 | 45.21 | 45.30 | 78,502 | +0.14(+0.30%) |
Jul 20, 2023 | 44.83 | 45.21 | 44.76 | 45.17 | 127,246 | +0.34(+0.76%) |
Jul 19, 2023 | 44.51 | 44.84 | 44.51 | 44.82 | 115,358 | +0.42(+0.95%) |
Jul 18, 2023 | 44.44 | 44.76 | 44.25 | 44.40 | 417,153 | -0.03(-0.07%) |
Jul 17, 2023 | 44.41 | 44.59 | 44.29 | 44.43 | 122,512 | -0.12(-0.26%) |
Jul 14, 2023 | 44.43 | 44.58 | 44.28 | 44.55 | 365,029 | +0.15(+0.33%) |
Jul 13, 2023 | 44.37 | 44.48 | 44.16 | 44.40 | 345,589 | +0.17(+0.38%) |
Jul 12, 2023 | 44.29 | 44.36 | 44.19 | 44.23 | 144,729 | +0.10(+0.22%) |
Jul 11, 2023 | 44.13 | 44.16 | 43.89 | 44.14 | 78,743 | +0.09(+0.20%) |
Jul 10, 2023 | 44.08 | 44.45 | 44.00 | 44.05 | 60,471 | +0.01(+0.02%) |
Jul 07, 2023 | 44.47 | 44.47 | 44.02 | 44.04 | 76,456 | -0.53(-1.19%) |
Jul 06, 2023 | 44.56 | 44.59 | 44.35 | 44.57 | 65,369 | -0.17(-0.37%) |
Jul 05, 2023 | 44.68 | 44.76 | 44.59 | 44.73 | 172,389 | -0.05(-0.11%) |