Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.87 | 42.99 | 42.82 | 42.84 | 8,625 | -0.00(-0.01%) |
Sep 28, 2023 | 42.72 | 42.84 | 42.69 | 42.84 | 4,547 | +0.10(+0.24%) |
Sep 27, 2023 | 42.93 | 42.93 | 42.72 | 42.74 | 3,325 | -0.14(-0.33%) |
Sep 26, 2023 | 42.97 | 42.98 | 42.86 | 42.88 | 74,903 | -0.07(-0.15%) |
Sep 25, 2023 | 42.98 | 42.96 | 42.94 | 42.94 | 7,699 | -0.14(-0.33%) |
Sep 22, 2023 | 43.01 | 43.11 | 43.01 | 43.08 | 16,452 | +0.13(+0.31%) |
Sep 21, 2023 | 42.94 | 43.00 | 42.93 | 42.95 | 247,828 | -0.15(-0.34%) |
Sep 20, 2023 | 43.25 | 43.28 | 43.08 | 43.10 | 10,687 | -0.03(-0.08%) |
Sep 19, 2023 | 43.18 | 43.20 | 43.12 | 43.13 | 14,163 | -0.11(-0.24%) |
Sep 18, 2023 | 43.17 | 43.24 | 43.17 | 43.24 | 1,767 | +0.02(+0.05%) |
Sep 15, 2023 | 43.29 | 43.29 | 43.21 | 43.22 | 11,693 | -0.05(-0.11%) |
Sep 14, 2023 | 43.36 | 43.36 | 43.27 | 43.27 | 7,015 | -0.05(-0.11%) |
Sep 13, 2023 | 43.26 | 43.35 | 43.26 | 43.32 | 13,170 | +0.08(+0.18%) |
Sep 12, 2023 | 43.24 | 43.25 | 43.22 | 43.24 | 5,625 | -0.03(-0.06%) |
Sep 11, 2023 | 43.32 | 43.32 | 43.26 | 43.26 | 5,696 | -0.03(-0.08%) |
Sep 08, 2023 | 43.34 | 43.38 | 43.29 | 43.30 | 9,235 | +0.01(+0.01%) |
Sep 07, 2023 | 43.23 | 43.29 | 43.20 | 43.29 | 13,319 | +0.12(+0.27%) |
Sep 06, 2023 | 43.27 | 43.27 | 43.16 | 43.17 | 2,555 | -0.07(-0.17%) |
Sep 05, 2023 | 43.32 | 43.32 | 43.25 | 43.25 | 4,543 | -0.15(-0.36%) |
Sep 01, 2023 | 43.42 | 43.44 | 43.38 | 43.40 | 1,276 | -0.13(-0.29%) |
Aug 31, 2023 | 43.64 | 43.64 | 43.52 | 43.53 | 8,154 | +0.08(+0.17%) |
Aug 30, 2023 | 43.54 | 43.54 | 43.43 | 43.45 | 7,415 | -0.02(-0.05%) |
Aug 29, 2023 | 43.25 | 43.48 | 43.25 | 43.47 | 9,570 | +0.20(+0.47%) |
Aug 28, 2023 | 43.27 | 43.36 | 43.23 | 43.27 | 14,810 | +0.11(+0.24%) |
Aug 25, 2023 | 43.24 | 43.25 | 43.12 | 43.17 | 6,552 | -0.03(-0.07%) |
Aug 24, 2023 | 43.23 | 43.24 | 43.19 | 43.20 | 44,701 | -0.08(-0.19%) |
Aug 23, 2023 | 43.21 | 43.31 | 43.19 | 43.28 | 10,869 | +0.30(+0.70%) |
Aug 22, 2023 | 42.97 | 43.01 | 42.95 | 42.98 | 7,373 | -0.02(-0.03%) |
Aug 21, 2023 | 43.02 | 43.02 | 42.95 | 42.99 | 7,331 | -0.13(-0.30%) |
Aug 18, 2023 | 43.03 | 43.16 | 43.03 | 43.12 | 3,165 | +0.10(+0.23%) |
Aug 17, 2023 | 43.06 | 43.06 | 42.96 | 43.02 | 5,671 | -0.03(-0.07%) |
Aug 16, 2023 | 43.23 | 43.30 | 43.05 | 43.05 | 14,628 | -0.12(-0.27%) |
Aug 15, 2023 | 43.17 | 43.25 | 43.15 | 43.16 | 133,778 | -0.06(-0.14%) |
Aug 14, 2023 | 43.19 | 43.27 | 43.10 | 43.22 | 18,471 | -0.05(-0.12%) |
Aug 11, 2023 | 43.29 | 43.39 | 43.28 | 43.28 | 5,967 | -0.14(-0.31%) |
Aug 10, 2023 | 43.65 | 43.65 | 43.41 | 43.41 | 3,656 | -0.16(-0.37%) |
Aug 09, 2023 | 43.59 | 43.62 | 43.57 | 43.57 | 10,185 | -0.01(-0.02%) |
Aug 08, 2023 | 43.60 | 43.62 | 43.57 | 43.58 | 6,507 | +0.07(+0.16%) |
Aug 07, 2023 | 43.50 | 43.55 | 43.47 | 43.52 | 33,446 | -0.02(-0.05%) |
Aug 04, 2023 | 43.36 | 43.54 | 43.36 | 43.54 | 3,304 | +0.31(+0.73%) |
Aug 03, 2023 | 43.21 | 43.26 | 43.21 | 43.22 | 6,608 | -0.15(-0.34%) |
Aug 02, 2023 | 43.39 | 43.39 | 43.29 | 43.37 | 4,992 | -0.08(-0.19%) |
Aug 01, 2023 | 43.47 | 43.57 | 43.43 | 43.45 | 7,685 | -0.19(-0.43%) |
Jul 31, 2023 | 43.54 | 43.69 | 43.54 | 43.64 | 8,743 | +0.06(+0.15%) |
Jul 28, 2023 | 43.53 | 43.57 | 43.52 | 43.57 | 10,875 | +0.17(+0.38%) |
Jul 27, 2023 | 43.58 | 43.58 | 43.41 | 43.41 | 10,825 | -0.30(-0.68%) |
Jul 26, 2023 | 43.61 | 43.71 | 43.50 | 43.70 | 14,019 | +0.16(+0.36%) |
Jul 25, 2023 | 43.51 | 43.56 | 43.51 | 43.55 | 7,707 | -0.06(-0.14%) |
Jul 24, 2023 | 43.68 | 43.72 | 43.59 | 43.61 | 5,516 | -0.04(-0.09%) |
Jul 21, 2023 | 43.67 | 43.67 | 43.62 | 43.64 | 6,416 | +0.06(+0.13%) |
Jul 20, 2023 | 43.64 | 43.64 | 43.53 | 43.59 | 11,172 | -0.18(-0.42%) |
Jul 19, 2023 | 43.78 | 43.88 | 43.70 | 43.77 | 129,217 | +0.10(+0.23%) |
Jul 18, 2023 | 43.59 | 43.71 | 43.59 | 43.67 | 7,864 | +0.06(+0.15%) |
Jul 17, 2023 | 43.57 | 43.65 | 43.57 | 43.60 | 4,108 | +0.04(+0.09%) |
Jul 14, 2023 | 43.71 | 43.71 | 43.56 | 43.56 | 2,721 | -0.08(-0.19%) |
Jul 13, 2023 | 43.73 | 43.81 | 43.58 | 43.65 | 9,160 | +0.08(+0.18%) |
Jul 12, 2023 | 43.49 | 43.61 | 43.49 | 43.57 | 12,431 | +0.30(+0.68%) |
Jul 11, 2023 | 43.23 | 43.30 | 43.20 | 43.27 | 14,371 | +0.10(+0.22%) |
Jul 10, 2023 | 43.06 | 43.20 | 43.06 | 43.18 | 4,565 | +0.12(+0.28%) |
Jul 07, 2023 | 43.05 | 43.14 | 43.02 | 43.06 | 15,348 | +0.07(+0.15%) |
Jul 06, 2023 | 43.02 | 43.02 | 42.87 | 42.99 | 20,418 | -0.24(-0.55%) |
Jul 05, 2023 | 43.32 | 43.38 | 43.21 | 43.23 | 12,302 | -0.16(-0.37%) |