Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.16 | 36.26 | 35.92 | 36.00 | 83,297 | +0.54(+1.51%) |
Sep 28, 2023 | 35.24 | 35.61 | 35.24 | 35.47 | 55,267 | +0.12(+0.34%) |
Sep 27, 2023 | 35.37 | 35.46 | 35.17 | 35.35 | 89,010 | +0.00(+0.00%) |
Sep 26, 2023 | 35.40 | 35.62 | 35.31 | 35.35 | 89,060 | -0.34(-0.95%) |
Sep 25, 2023 | 35.27 | 35.69 | 35.62 | 35.69 | 109,441 | -0.62(-1.70%) |
Sep 22, 2023 | 36.42 | 36.42 | 36.09 | 36.30 | 279,098 | +0.36(+1.00%) |
Sep 21, 2023 | 35.81 | 36.08 | 35.74 | 35.94 | 254,841 | -0.79(-2.14%) |
Sep 20, 2023 | 36.93 | 37.08 | 36.67 | 36.73 | 39,506 | -0.44(-1.18%) |
Sep 19, 2023 | 37.34 | 37.47 | 37.09 | 37.17 | 97,503 | -0.49(-1.29%) |
Sep 18, 2023 | 37.55 | 37.76 | 37.32 | 37.65 | 294,520 | -0.20(-0.53%) |
Sep 15, 2023 | 38.08 | 38.12 | 37.71 | 37.85 | 108,848 | -0.44(-1.14%) |
Sep 14, 2023 | 38.07 | 38.42 | 37.94 | 38.29 | 160,838 | +0.01(+0.03%) |
Sep 13, 2023 | 38.17 | 38.55 | 38.09 | 38.28 | 132,832 | -0.44(-1.13%) |
Sep 12, 2023 | 38.36 | 38.97 | 38.36 | 38.72 | 49,536 | -0.01(-0.03%) |
Sep 11, 2023 | 38.66 | 39.06 | 38.49 | 38.73 | 112,153 | +0.74(+1.94%) |
Sep 08, 2023 | 38.07 | 38.28 | 37.75 | 37.99 | 49,930 | -0.10(-0.26%) |
Sep 07, 2023 | 38.35 | 38.35 | 37.81 | 38.09 | 84,358 | -1.52(-3.84%) |
Sep 06, 2023 | 39.60 | 40.06 | 39.51 | 39.61 | 46,672 | -0.06(-0.15%) |
Sep 05, 2023 | 39.63 | 39.84 | 39.44 | 39.67 | 101,948 | -0.85(-2.09%) |
Sep 01, 2023 | 40.23 | 40.92 | 40.19 | 40.52 | 81,444 | +0.79(+1.98%) |
Aug 31, 2023 | 39.74 | 39.92 | 39.43 | 39.73 | 93,102 | -0.37(-0.92%) |
Aug 30, 2023 | 39.67 | 40.14 | 39.53 | 40.10 | 119,635 | +0.07(+0.17%) |
Aug 29, 2023 | 39.31 | 40.23 | 39.26 | 40.03 | 138,215 | +1.52(+3.95%) |
Aug 28, 2023 | 38.33 | 38.66 | 38.11 | 38.51 | 67,529 | +0.71(+1.87%) |
Aug 25, 2023 | 37.88 | 37.88 | 37.35 | 37.80 | 151,013 | -0.55(-1.43%) |
Aug 24, 2023 | 38.53 | 38.86 | 38.24 | 38.35 | 199,388 | +0.36(+0.94%) |
Aug 23, 2023 | 37.79 | 38.18 | 37.67 | 37.99 | 51,554 | +0.25(+0.66%) |
Aug 22, 2023 | 37.98 | 38.30 | 37.50 | 37.74 | 158,482 | +0.12(+0.32%) |
Aug 21, 2023 | 37.29 | 37.62 | 37.03 | 37.62 | 167,832 | -0.02(-0.05%) |
Aug 18, 2023 | 37.65 | 37.73 | 37.36 | 37.64 | 250,202 | -1.01(-2.62%) |
Aug 17, 2023 | 39.09 | 39.12 | 38.58 | 38.66 | 51,958 | +0.58(+1.51%) |
Aug 16, 2023 | 38.15 | 38.38 | 37.94 | 38.08 | 151,380 | -1.04(-2.67%) |
Aug 15, 2023 | 39.51 | 39.51 | 38.94 | 39.13 | 97,167 | -0.81(-2.02%) |
Aug 14, 2023 | 39.59 | 40.12 | 39.40 | 39.93 | 153,637 | +0.21(+0.53%) |
Aug 11, 2023 | 40.04 | 40.04 | 39.46 | 39.72 | 260,357 | -1.66(-4.01%) |
Aug 10, 2023 | 41.69 | 42.38 | 41.28 | 41.38 | 98,533 | +0.12(+0.29%) |
Aug 09, 2023 | 41.56 | 41.56 | 40.93 | 41.26 | 139,520 | -0.01(-0.02%) |
Aug 08, 2023 | 41.05 | 41.46 | 40.78 | 41.27 | 104,384 | -0.85(-2.01%) |
Aug 07, 2023 | 42.58 | 42.58 | 41.66 | 42.12 | 44,779 | -0.50(-1.17%) |
Aug 04, 2023 | 43.03 | 43.11 | 42.53 | 42.62 | 96,804 | -0.27(-0.63%) |
Aug 03, 2023 | 42.39 | 43.13 | 42.39 | 42.89 | 74,849 | +1.34(+3.23%) |
Aug 02, 2023 | 42.14 | 42.17 | 41.23 | 41.54 | 121,323 | -1.23(-2.88%) |
Aug 01, 2023 | 43.02 | 43.14 | 42.61 | 42.78 | 151,569 | -0.85(-1.94%) |
Jul 31, 2023 | 43.41 | 43.81 | 42.91 | 43.62 | 85,768 | +0.26(+0.60%) |
Jul 28, 2023 | 42.27 | 43.38 | 42.27 | 43.36 | 782,550 | +2.65(+6.50%) |
Jul 27, 2023 | 41.36 | 41.36 | 40.54 | 40.72 | 111,066 | -0.73(-1.75%) |
Jul 26, 2023 | 40.87 | 41.65 | 40.87 | 41.44 | 54,678 | +0.20(+0.48%) |
Jul 25, 2023 | 41.63 | 41.84 | 41.05 | 41.24 | 92,621 | +0.60(+1.47%) |
Jul 24, 2023 | 39.29 | 41.07 | 39.29 | 40.65 | 239,020 | +1.15(+2.92%) |
Jul 21, 2023 | 39.78 | 39.96 | 39.31 | 39.49 | 32,039 | -0.06(-0.15%) |
Jul 20, 2023 | 39.53 | 39.96 | 39.40 | 39.55 | 100,848 | -0.82(-2.02%) |
Jul 19, 2023 | 40.76 | 41.09 | 40.35 | 40.37 | 68,842 | +0.18(+0.45%) |
Jul 18, 2023 | 40.79 | 40.87 | 40.04 | 40.19 | 171,280 | -1.20(-2.91%) |
Jul 17, 2023 | 41.23 | 41.46 | 40.72 | 41.39 | 81,008 | -0.15(-0.36%) |
Jul 14, 2023 | 41.99 | 41.99 | 41.44 | 41.54 | 128,886 | -0.83(-1.95%) |
Jul 13, 2023 | 41.62 | 42.50 | 41.62 | 42.37 | 346,105 | +1.37(+3.35%) |
Jul 12, 2023 | 40.49 | 41.23 | 40.38 | 41.00 | 258,280 | +1.20(+3.02%) |
Jul 11, 2023 | 39.57 | 39.86 | 39.34 | 39.79 | 74,810 | +0.22(+0.55%) |
Jul 10, 2023 | 39.18 | 39.74 | 39.06 | 39.57 | 97,257 | -0.01(-0.03%) |
Jul 07, 2023 | 38.96 | 39.77 | 38.96 | 39.58 | 44,116 | +0.74(+1.89%) |
Jul 06, 2023 | 39.03 | 39.35 | 38.72 | 38.85 | 107,514 | -0.82(-2.06%) |
Jul 05, 2023 | 39.83 | 39.93 | 39.60 | 39.66 | 110,394 | -0.57(-1.41%) |