Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.09 | 39.09 | 39.06 | 39.06 | 99,049 | -0.01(-0.02%) |
Oct 30, 2023 | 39.06 | 39.08 | 39.06 | 39.07 | 434,590 | +0.02(+0.05%) |
Oct 27, 2023 | 39.06 | 39.07 | 39.04 | 39.05 | 260,698 | +0.01(+0.02%) |
Oct 26, 2023 | 39.05 | 39.05 | 39.04 | 39.04 | 103,338 | +0.02(+0.05%) |
Oct 25, 2023 | 39.03 | 39.05 | 39.02 | 39.02 | 148,053 | -0.01(-0.02%) |
Oct 24, 2023 | 39.04 | 39.05 | 39.03 | 39.03 | 143,643 | +0.00(+0.00%) |
Oct 23, 2023 | 38.99 | 39.04 | 38.99 | 39.03 | 109,764 | +0.02(+0.05%) |
Oct 20, 2023 | 39.02 | 39.03 | 39.00 | 39.01 | 191,836 | +0.02(+0.05%) |
Oct 19, 2023 | 39.00 | 39.01 | 38.99 | 38.99 | 69,611 | +0.02(+0.05%) |
Oct 18, 2023 | 39.01 | 39.01 | 38.97 | 38.97 | 121,875 | -0.02(-0.05%) |
Oct 17, 2023 | 39.00 | 39.02 | 38.98 | 38.99 | 471,295 | -0.02(-0.05%) |
Oct 16, 2023 | 39.00 | 39.03 | 39.00 | 39.01 | 111,560 | +0.00(+0.00%) |
Oct 13, 2023 | 39.06 | 39.06 | 39.00 | 39.01 | 504,275 | +0.01(+0.03%) |
Oct 12, 2023 | 39.00 | 39.04 | 38.99 | 39.00 | 204,502 | +0.05(+0.12%) |
Oct 11, 2023 | 38.99 | 39.01 | 38.95 | 38.95 | 115,374 | -0.01(-0.02%) |
Oct 10, 2023 | 38.97 | 39.00 | 38.96 | 38.96 | 104,402 | -0.02(-0.05%) |
Oct 09, 2023 | 38.95 | 39.01 | 38.95 | 38.98 | 74,156 | +0.03(+0.07%) |
Oct 06, 2023 | 38.96 | 38.97 | 38.95 | 38.95 | 112,276 | -0.02(-0.05%) |
Oct 05, 2023 | 38.96 | 38.98 | 38.96 | 38.97 | 107,772 | +0.04(+0.10%) |
Oct 04, 2023 | 38.91 | 38.95 | 38.91 | 38.93 | 225,979 | +0.02(+0.05%) |
Oct 03, 2023 | 38.95 | 38.95 | 38.91 | 38.91 | 236,084 | -0.02(-0.05%) |
Oct 02, 2023 | 38.91 | 38.95 | 38.91 | 38.93 | 312,045 | -0.01(-0.03%) |
Sep 29, 2023 | 38.94 | 38.95 | 38.93 | 38.94 | 193,790 | +0.02(+0.06%) |
Sep 28, 2023 | 38.88 | 38.93 | 38.88 | 38.92 | 365,275 | +0.03(+0.09%) |
Sep 27, 2023 | 38.88 | 38.91 | 38.88 | 38.89 | 114,105 | +0.01(+0.02%) |
Sep 26, 2023 | 38.90 | 38.94 | 38.88 | 38.88 | 123,423 | -0.04(-0.10%) |
Sep 25, 2023 | 38.91 | 38.92 | 38.91 | 38.92 | 188,375 | +0.03(+0.07%) |
Sep 22, 2023 | 38.89 | 38.92 | 38.87 | 38.89 | 149,515 | +0.00(+0.01%) |
Sep 21, 2023 | 38.93 | 38.93 | 38.87 | 38.88 | 63,252 | +0.02(+0.04%) |
Sep 20, 2023 | 38.88 | 38.90 | 38.85 | 38.87 | 97,031 | -0.01(-0.02%) |
Sep 19, 2023 | 38.87 | 38.89 | 38.87 | 38.88 | 204,309 | +0.01(+0.02%) |
Sep 18, 2023 | 38.89 | 38.89 | 38.86 | 38.87 | 59,110 | +0.00(+0.00%) |
Sep 15, 2023 | 38.86 | 38.88 | 38.86 | 38.87 | 66,731 | +0.01(+0.02%) |
Sep 14, 2023 | 38.80 | 38.89 | 38.80 | 38.86 | 54,337 | -0.00(-0.01%) |
Sep 13, 2023 | 38.93 | 38.93 | 38.85 | 38.86 | 37,906 | +0.02(+0.05%) |
Sep 12, 2023 | 38.84 | 38.85 | 38.84 | 38.84 | 48,012 | -0.01(-0.04%) |
Sep 11, 2023 | 38.84 | 38.86 | 38.84 | 38.86 | 302,298 | +0.01(+0.02%) |
Sep 08, 2023 | 38.86 | 38.86 | 38.84 | 38.85 | 41,701 | +0.01(+0.02%) |
Sep 07, 2023 | 38.83 | 38.85 | 38.82 | 38.84 | 150,128 | +0.02(+0.05%) |
Sep 06, 2023 | 38.81 | 38.84 | 38.80 | 38.82 | 60,375 | -0.02(-0.05%) |
Sep 05, 2023 | 38.84 | 38.86 | 38.83 | 38.84 | 110,563 | +0.00(+0.00%) |
Sep 01, 2023 | 38.86 | 38.86 | 38.83 | 38.84 | 67,343 | -0.01(-0.02%) |
Aug 31, 2023 | 38.91 | 38.91 | 38.82 | 38.85 | 129,165 | +0.05(+0.12%) |
Aug 30, 2023 | 38.80 | 38.82 | 38.80 | 38.80 | 139,833 | +0.01(+0.02%) |
Aug 29, 2023 | 38.75 | 38.81 | 38.75 | 38.79 | 304,332 | +0.01(+0.02%) |
Aug 28, 2023 | 38.76 | 38.78 | 38.76 | 38.78 | 239,988 | +0.01(+0.04%) |
Aug 25, 2023 | 38.77 | 38.80 | 38.76 | 38.76 | 170,907 | -0.01(-0.04%) |
Aug 24, 2023 | 38.75 | 38.81 | 38.75 | 38.78 | 156,552 | +0.02(+0.06%) |
Aug 23, 2023 | 38.73 | 38.76 | 38.73 | 38.75 | 346,537 | +0.03(+0.09%) |
Aug 22, 2023 | 38.73 | 38.73 | 38.72 | 38.72 | 41,846 | +0.00(+0.00%) |
Aug 21, 2023 | 38.71 | 38.73 | 38.71 | 38.72 | 257,262 | +0.00(+0.00%) |
Aug 18, 2023 | 38.70 | 38.73 | 38.70 | 38.72 | 370,387 | -0.02(-0.05%) |
Aug 17, 2023 | 38.72 | 38.74 | 38.71 | 38.74 | 162,938 | +0.02(+0.06%) |
Aug 16, 2023 | 38.70 | 38.74 | 38.70 | 38.72 | 270,015 | -0.00(-0.01%) |
Aug 15, 2023 | 38.75 | 38.75 | 38.72 | 38.72 | 325,175 | -0.03(-0.07%) |
Aug 14, 2023 | 38.72 | 38.75 | 38.71 | 38.75 | 124,556 | +0.00(+0.00%) |
Aug 11, 2023 | 38.71 | 38.75 | 38.69 | 38.75 | 138,972 | +0.02(+0.05%) |
Aug 10, 2023 | 38.73 | 38.73 | 38.72 | 38.73 | 66,595 | +0.03(+0.07%) |
Aug 09, 2023 | 38.71 | 38.72 | 38.70 | 38.70 | 116,203 | -0.07(-0.17%) |
Aug 08, 2023 | 38.71 | 38.77 | 38.71 | 38.77 | 97,304 | +0.07(+0.17%) |
Aug 07, 2023 | 38.70 | 38.73 | 38.70 | 38.70 | 173,808 | -0.07(-0.17%) |
Aug 04, 2023 | 38.66 | 38.77 | 38.66 | 38.77 | 98,592 | +0.10(+0.25%) |
Aug 03, 2023 | 38.67 | 38.67 | 38.65 | 38.67 | 107,839 | +0.01(+0.02%) |
Aug 02, 2023 | 38.64 | 38.66 | 38.63 | 38.66 | 164,012 | -0.05(-0.12%) |