Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.01 | 40.22 | 39.08 | 39.15 | 135,090 | -0.92(-2.30%) |
Sep 28, 2023 | 39.71 | 40.19 | 39.71 | 40.07 | 178,469 | +0.34(+0.86%) |
Sep 27, 2023 | 39.70 | 39.89 | 39.41 | 39.73 | 126,436 | +0.16(+0.40%) |
Sep 26, 2023 | 39.74 | 40.30 | 39.57 | 39.57 | 125,206 | -0.43(-1.08%) |
Sep 25, 2023 | 40.14 | 40.18 | 40.00 | 40.00 | 87,766 | -0.28(-0.71%) |
Sep 22, 2023 | 40.22 | 40.58 | 40.21 | 40.28 | 138,968 | -0.02(-0.05%) |
Sep 21, 2023 | 39.73 | 40.40 | 39.68 | 40.30 | 176,680 | +0.51(+1.28%) |
Sep 20, 2023 | 39.89 | 40.17 | 39.77 | 39.79 | 66,128 | +0.10(+0.25%) |
Sep 19, 2023 | 39.54 | 39.92 | 39.20 | 39.70 | 107,278 | +0.24(+0.60%) |
Sep 18, 2023 | 39.33 | 39.62 | 39.02 | 39.46 | 173,818 | +0.22(+0.55%) |
Sep 15, 2023 | 39.37 | 39.63 | 38.81 | 39.25 | 615,744 | -0.22(-0.55%) |
Sep 14, 2023 | 38.96 | 39.59 | 38.94 | 39.46 | 140,109 | +0.69(+1.77%) |
Sep 13, 2023 | 38.76 | 38.93 | 38.67 | 38.78 | 93,763 | -0.08(-0.20%) |
Sep 12, 2023 | 38.67 | 39.36 | 38.67 | 38.85 | 94,107 | +0.12(+0.30%) |
Sep 11, 2023 | 38.20 | 38.77 | 38.20 | 38.74 | 96,919 | +0.54(+1.41%) |
Sep 08, 2023 | 37.97 | 38.28 | 37.65 | 38.20 | 99,982 | +0.15(+0.39%) |
Sep 07, 2023 | 37.98 | 38.26 | 37.80 | 38.05 | 165,431 | +0.24(+0.65%) |
Sep 06, 2023 | 37.71 | 38.03 | 37.67 | 37.81 | 137,398 | +0.11(+0.29%) |
Sep 05, 2023 | 38.34 | 38.86 | 37.62 | 37.70 | 162,308 | -0.91(-2.36%) |
Sep 01, 2023 | 38.60 | 38.98 | 38.59 | 38.61 | 128,930 | +0.17(+0.43%) |
Aug 31, 2023 | 38.29 | 38.61 | 38.29 | 38.44 | 140,978 | +0.12(+0.31%) |
Aug 30, 2023 | 38.27 | 38.81 | 38.21 | 38.32 | 125,410 | -0.09(-0.23%) |
Aug 29, 2023 | 38.10 | 38.46 | 38.03 | 38.41 | 85,141 | +0.18(+0.46%) |
Aug 28, 2023 | 38.06 | 38.45 | 38.01 | 38.24 | 88,739 | +0.23(+0.59%) |
Aug 25, 2023 | 38.04 | 38.43 | 37.87 | 38.01 | 161,430 | -0.05(-0.13%) |
Aug 24, 2023 | 37.62 | 38.36 | 37.62 | 38.06 | 130,066 | +0.25(+0.67%) |
Aug 23, 2023 | 37.56 | 38.23 | 37.56 | 37.81 | 115,793 | +0.14(+0.36%) |
Aug 22, 2023 | 38.13 | 38.48 | 37.65 | 37.67 | 107,652 | -0.58(-1.51%) |
Aug 21, 2023 | 38.80 | 38.82 | 38.15 | 38.25 | 110,247 | -0.48(-1.24%) |
Aug 18, 2023 | 38.47 | 38.94 | 38.46 | 38.73 | 106,042 | +0.15(+0.38%) |
Aug 17, 2023 | 38.74 | 38.90 | 38.42 | 38.58 | 107,221 | -0.03(-0.08%) |
Aug 16, 2023 | 38.35 | 38.99 | 38.32 | 38.61 | 112,747 | +0.15(+0.38%) |
Aug 15, 2023 | 38.12 | 38.60 | 38.12 | 38.46 | 103,696 | +0.04(+0.10%) |
Aug 14, 2023 | 38.38 | 38.53 | 38.04 | 38.42 | 146,879 | -0.15(-0.38%) |
Aug 11, 2023 | 38.30 | 38.67 | 38.30 | 38.57 | 79,335 | +0.13(+0.33%) |
Aug 10, 2023 | 38.39 | 38.74 | 38.23 | 38.44 | 83,822 | +0.05(+0.13%) |
Aug 09, 2023 | 38.21 | 38.49 | 38.10 | 38.39 | 127,788 | +0.07(+0.18%) |
Aug 08, 2023 | 38.35 | 38.41 | 38.11 | 38.32 | 65,371 | -0.39(-1.01%) |
Aug 07, 2023 | 38.09 | 39.08 | 38.09 | 38.72 | 113,827 | +0.68(+1.79%) |
Aug 04, 2023 | 37.90 | 38.32 | 37.83 | 38.04 | 102,869 | +0.03(+0.08%) |
Aug 03, 2023 | 37.43 | 38.19 | 37.38 | 38.01 | 102,322 | +0.39(+1.03%) |
Aug 02, 2023 | 37.15 | 38.16 | 37.15 | 37.62 | 114,146 | +0.20(+0.55%) |
Aug 01, 2023 | 37.73 | 37.76 | 36.87 | 37.41 | 266,882 | -0.18(-0.47%) |
Jul 31, 2023 | 37.61 | 37.86 | 37.40 | 37.59 | 111,635 | -0.01(-0.03%) |
Jul 28, 2023 | 38.05 | 38.05 | 37.49 | 37.60 | 132,592 | -0.19(-0.51%) |
Jul 27, 2023 | 39.16 | 39.16 | 37.36 | 37.79 | 164,163 | +1.10(+3.00%) |
Jul 26, 2023 | 36.13 | 36.84 | 36.13 | 36.69 | 97,707 | +0.43(+1.18%) |
Jul 25, 2023 | 36.08 | 36.29 | 35.90 | 36.26 | 130,822 | +0.05(+0.13%) |
Jul 24, 2023 | 35.51 | 36.34 | 35.47 | 36.22 | 104,546 | +0.60(+1.69%) |
Jul 21, 2023 | 36.07 | 36.07 | 35.54 | 35.61 | 74,886 | -0.24(-0.68%) |
Jul 20, 2023 | 35.30 | 35.91 | 35.19 | 35.86 | 103,719 | +0.70(+1.99%) |
Jul 19, 2023 | 34.94 | 35.32 | 34.64 | 35.16 | 195,874 | +0.17(+0.47%) |
Jul 18, 2023 | 34.87 | 35.35 | 34.87 | 34.99 | 95,185 | +0.02(+0.06%) |
Jul 17, 2023 | 34.72 | 35.44 | 34.72 | 34.97 | 76,406 | +0.15(+0.42%) |
Jul 14, 2023 | 35.14 | 35.14 | 34.47 | 34.82 | 62,109 | -0.35(-1.00%) |
Jul 13, 2023 | 35.30 | 35.37 | 35.12 | 35.18 | 72,803 | -0.19(-0.55%) |
Jul 12, 2023 | 35.73 | 35.74 | 35.19 | 35.37 | 80,699 | +0.00(+0.00%) |
Jul 11, 2023 | 35.48 | 35.55 | 35.11 | 35.37 | 65,349 | -0.08(-0.22%) |
Jul 10, 2023 | 35.53 | 36.05 | 35.38 | 35.45 | 116,049 | -0.20(-0.57%) |
Jul 07, 2023 | 35.42 | 35.95 | 35.42 | 35.65 | 147,963 | +0.18(+0.49%) |
Jul 06, 2023 | 35.41 | 35.65 | 35.26 | 35.48 | 86,634 | -0.24(-0.68%) |
Jul 05, 2023 | 36.26 | 36.26 | 35.39 | 35.72 | 101,885 | -0.92(-2.52%) |