Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.15 | 40.19 | 39.83 | 39.89 | 10,737 | -0.30(-0.74%) |
Sep 28, 2023 | 39.87 | 40.30 | 39.87 | 40.19 | 5,973 | +0.33(+0.83%) |
Sep 27, 2023 | 39.88 | 39.94 | 39.65 | 39.86 | 16,511 | +0.11(+0.29%) |
Sep 26, 2023 | 39.73 | 39.75 | 39.64 | 39.75 | 2,395 | -0.54(-1.33%) |
Sep 25, 2023 | 40.08 | 40.28 | 40.15 | 40.28 | 20,650 | +0.34(+0.85%) |
Sep 22, 2023 | 40.27 | 40.27 | 39.94 | 39.94 | 2,016 | -0.31(-0.78%) |
Sep 21, 2023 | 40.43 | 40.43 | 40.26 | 40.26 | 2,401 | -0.34(-0.85%) |
Sep 20, 2023 | 41.14 | 41.17 | 40.60 | 40.60 | 28,430 | -0.22(-0.53%) |
Sep 19, 2023 | 40.78 | 40.82 | 40.53 | 40.82 | 4,391 | -0.01(-0.02%) |
Sep 18, 2023 | 40.85 | 40.86 | 40.71 | 40.83 | 2,447 | -0.02(-0.05%) |
Sep 15, 2023 | 40.88 | 40.88 | 40.84 | 40.84 | 1,105 | -0.33(-0.81%) |
Sep 14, 2023 | 40.87 | 41.18 | 40.87 | 41.18 | 7,589 | +0.58(+1.42%) |
Sep 13, 2023 | 40.96 | 40.96 | 40.53 | 40.60 | 12,162 | -0.24(-0.58%) |
Sep 12, 2023 | 40.43 | 40.99 | 40.43 | 40.84 | 129,189 | +0.50(+1.25%) |
Sep 11, 2023 | 40.52 | 40.69 | 40.27 | 40.34 | 10,091 | +0.07(+0.16%) |
Sep 08, 2023 | 39.99 | 40.36 | 39.99 | 40.27 | 18,355 | +0.27(+0.67%) |
Sep 07, 2023 | 39.98 | 40.09 | 39.97 | 40.00 | 2,854 | -0.14(-0.35%) |
Sep 06, 2023 | 40.25 | 40.25 | 39.89 | 40.14 | 21,930 | -0.14(-0.36%) |
Sep 05, 2023 | 40.58 | 40.73 | 40.29 | 40.29 | 4,724 | -0.28(-0.68%) |
Sep 01, 2023 | 40.47 | 40.67 | 40.47 | 40.56 | 5,814 | +0.31(+0.78%) |
Aug 31, 2023 | 40.33 | 40.33 | 40.15 | 40.25 | 6,221 | -0.01(-0.03%) |
Aug 30, 2023 | 40.38 | 40.42 | 40.26 | 40.26 | 4,480 | -0.08(-0.19%) |
Aug 29, 2023 | 40.04 | 40.37 | 40.03 | 40.34 | 5,162 | +0.37(+0.91%) |
Aug 28, 2023 | 39.82 | 40.19 | 39.82 | 39.97 | 4,492 | +0.26(+0.66%) |
Aug 25, 2023 | 39.71 | 39.78 | 39.43 | 39.71 | 1,427 | +0.06(+0.16%) |
Aug 24, 2023 | 39.87 | 39.87 | 39.64 | 39.64 | 53,006 | -0.04(-0.10%) |
Aug 23, 2023 | 39.47 | 39.71 | 39.42 | 39.68 | 8,748 | +0.04(+0.11%) |
Aug 22, 2023 | 40.01 | 40.01 | 39.64 | 39.64 | 1,797 | -0.47(-1.18%) |
Aug 21, 2023 | 39.96 | 40.11 | 39.92 | 40.11 | 1,843 | -0.06(-0.15%) |
Aug 18, 2023 | 39.80 | 40.23 | 39.80 | 40.17 | 5,993 | +0.11(+0.27%) |
Aug 17, 2023 | 40.38 | 40.45 | 40.01 | 40.06 | 2,713 | -0.21(-0.52%) |
Aug 16, 2023 | 40.61 | 40.61 | 40.25 | 40.27 | 7,217 | -0.37(-0.92%) |
Aug 15, 2023 | 40.77 | 40.77 | 40.58 | 40.65 | 1,602 | -0.82(-1.97%) |
Aug 14, 2023 | 41.35 | 41.50 | 41.32 | 41.46 | 7,259 | -0.19(-0.46%) |
Aug 11, 2023 | 41.35 | 41.70 | 41.35 | 41.66 | 1,301 | +0.25(+0.61%) |
Aug 10, 2023 | 41.64 | 41.89 | 41.38 | 41.40 | 4,874 | -0.12(-0.28%) |
Aug 09, 2023 | 41.69 | 41.84 | 41.52 | 41.52 | 2,431 | -0.21(-0.50%) |
Aug 08, 2023 | 41.26 | 41.73 | 41.05 | 41.73 | 3,345 | -0.14(-0.33%) |
Aug 07, 2023 | 41.63 | 41.88 | 41.63 | 41.87 | 9,925 | +0.39(+0.93%) |
Aug 04, 2023 | 41.90 | 41.94 | 41.48 | 41.48 | 4,441 | -0.13(-0.31%) |
Aug 03, 2023 | 41.34 | 41.68 | 41.28 | 41.61 | 7,417 | +0.10(+0.24%) |
Aug 02, 2023 | 41.68 | 41.68 | 41.37 | 41.51 | 7,870 | -0.36(-0.85%) |
Aug 01, 2023 | 41.88 | 42.01 | 41.62 | 41.87 | 4,019 | -0.17(-0.41%) |
Jul 31, 2023 | 41.89 | 42.09 | 41.88 | 42.04 | 5,310 | +0.27(+0.65%) |
Jul 28, 2023 | 41.89 | 41.89 | 41.62 | 41.76 | 5,045 | +0.10(+0.24%) |
Jul 27, 2023 | 42.08 | 42.08 | 41.67 | 41.67 | 2,552 | -0.23(-0.54%) |
Jul 26, 2023 | 41.76 | 41.96 | 41.76 | 41.89 | 3,007 | +0.17(+0.42%) |
Jul 25, 2023 | 41.86 | 41.91 | 41.64 | 41.72 | 11,843 | -0.15(-0.35%) |
Jul 24, 2023 | 41.45 | 42.10 | 41.45 | 41.87 | 69,428 | +0.45(+1.09%) |
Jul 21, 2023 | 41.54 | 41.54 | 41.34 | 41.41 | 6,749 | +0.02(+0.05%) |
Jul 20, 2023 | 41.32 | 41.42 | 41.19 | 41.39 | 14,173 | +0.18(+0.43%) |
Jul 19, 2023 | 40.86 | 41.27 | 40.86 | 41.22 | 23,669 | +0.53(+1.30%) |
Jul 18, 2023 | 40.12 | 40.86 | 40.12 | 40.69 | 14,602 | +0.63(+1.57%) |
Jul 17, 2023 | 39.94 | 40.13 | 39.93 | 40.06 | 7,553 | -0.00(-0.00%) |
Jul 14, 2023 | 40.77 | 40.77 | 40.03 | 40.06 | 13,863 | -0.59(-1.46%) |
Jul 13, 2023 | 40.57 | 40.76 | 40.50 | 40.65 | 26,501 | +0.19(+0.47%) |
Jul 12, 2023 | 40.72 | 40.87 | 40.46 | 40.47 | 128,049 | +0.02(+0.04%) |
Jul 11, 2023 | 39.95 | 40.46 | 39.95 | 40.45 | 8,212 | +0.69(+1.73%) |
Jul 10, 2023 | 39.81 | 39.83 | 39.71 | 39.76 | 24,581 | +0.08(+0.19%) |
Jul 07, 2023 | 39.55 | 40.04 | 39.55 | 39.69 | 137,386 | +0.34(+0.85%) |
Jul 06, 2023 | 39.51 | 39.51 | 39.06 | 39.35 | 7,073 | -0.54(-1.36%) |
Jul 05, 2023 | 39.84 | 39.90 | 39.79 | 39.89 | 10,013 | -0.15(-0.39%) |