Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.81 | 37.94 | 36.90 | 37.30 | 1,531,424 | -0.04(-0.10%) |
Sep 28, 2023 | 37.35 | 37.57 | 36.95 | 37.34 | 1,490,026 | +0.15(+0.42%) |
Sep 27, 2023 | 37.39 | 37.63 | 36.80 | 37.18 | 1,633,111 | +0.04(+0.10%) |
Sep 26, 2023 | 36.98 | 37.29 | 36.80 | 37.14 | 1,192,124 | -0.14(-0.36%) |
Sep 25, 2023 | 37.30 | 37.38 | 37.13 | 37.28 | 939,495 | -0.14(-0.36%) |
Sep 22, 2023 | 37.73 | 38.05 | 37.35 | 37.41 | 1,139,472 | -0.17(-0.46%) |
Sep 21, 2023 | 38.66 | 38.87 | 37.56 | 37.59 | 1,363,561 | -1.33(-3.42%) |
Sep 20, 2023 | 39.42 | 39.49 | 38.91 | 38.92 | 1,011,076 | -0.11(-0.27%) |
Sep 19, 2023 | 39.06 | 39.29 | 38.85 | 39.03 | 879,762 | +0.06(+0.15%) |
Sep 18, 2023 | 39.68 | 39.68 | 38.81 | 38.97 | 717,839 | -0.72(-1.82%) |
Sep 15, 2023 | 38.97 | 39.87 | 38.92 | 39.69 | 2,843,888 | +0.42(+1.08%) |
Sep 14, 2023 | 39.08 | 39.31 | 38.94 | 39.27 | 1,550,151 | +0.51(+1.32%) |
Sep 13, 2023 | 39.02 | 39.09 | 38.44 | 38.76 | 1,707,408 | -0.49(-1.26%) |
Sep 12, 2023 | 39.32 | 39.32 | 38.67 | 39.25 | 1,941,851 | -0.21(-0.54%) |
Sep 11, 2023 | 39.06 | 39.61 | 38.86 | 39.46 | 1,608,807 | +0.36(+0.91%) |
Sep 08, 2023 | 39.44 | 39.65 | 39.05 | 39.10 | 1,268,608 | -0.27(-0.69%) |
Sep 07, 2023 | 38.94 | 39.63 | 38.82 | 39.37 | 2,407,066 | +0.42(+1.07%) |
Sep 06, 2023 | 39.32 | 39.59 | 38.68 | 38.96 | 2,359,590 | -0.23(-0.59%) |
Sep 05, 2023 | 39.88 | 39.91 | 39.11 | 39.19 | 3,551,769 | -0.88(-2.19%) |
Sep 01, 2023 | 40.49 | 40.72 | 39.95 | 40.07 | 1,684,086 | -0.21(-0.53%) |
Aug 31, 2023 | 40.73 | 40.76 | 40.10 | 40.28 | 1,934,544 | -0.53(-1.30%) |
Aug 30, 2023 | 40.98 | 40.98 | 40.63 | 40.81 | 885,738 | +0.04(+0.09%) |
Aug 29, 2023 | 40.09 | 40.82 | 40.09 | 40.77 | 1,822,335 | +0.50(+1.25%) |
Aug 28, 2023 | 40.37 | 41.00 | 40.14 | 40.27 | 1,935,908 | +0.02(+0.05%) |
Aug 25, 2023 | 40.16 | 40.45 | 39.81 | 40.25 | 1,240,579 | +0.25(+0.63%) |
Aug 24, 2023 | 40.55 | 40.79 | 39.99 | 40.00 | 2,048,131 | -0.48(-1.19%) |
Aug 23, 2023 | 39.89 | 40.70 | 39.82 | 40.48 | 1,287,594 | +0.67(+1.67%) |
Aug 22, 2023 | 40.13 | 40.15 | 39.77 | 39.82 | 1,004,058 | -0.17(-0.43%) |
Aug 21, 2023 | 39.90 | 40.22 | 39.57 | 39.99 | 1,380,236 | +0.09(+0.22%) |
Aug 18, 2023 | 39.25 | 39.99 | 39.25 | 39.90 | 1,562,355 | +0.40(+1.00%) |
Aug 17, 2023 | 40.08 | 40.25 | 39.48 | 39.51 | 1,914,116 | -0.62(-1.54%) |
Aug 16, 2023 | 40.46 | 40.72 | 40.11 | 40.13 | 1,475,469 | -0.27(-0.67%) |
Aug 15, 2023 | 40.36 | 40.84 | 40.10 | 40.40 | 1,297,688 | -0.25(-0.62%) |
Aug 14, 2023 | 40.50 | 40.73 | 40.17 | 40.65 | 2,145,375 | +0.03(+0.07%) |
Aug 11, 2023 | 40.23 | 40.91 | 39.96 | 40.62 | 2,342,900 | +0.14(+0.33%) |
Aug 10, 2023 | 40.61 | 40.98 | 40.22 | 40.48 | 1,468,474 | -0.16(-0.40%) |
Aug 09, 2023 | 39.78 | 40.74 | 39.59 | 40.65 | 1,258,354 | +0.81(+2.04%) |
Aug 08, 2023 | 40.15 | 40.28 | 39.71 | 39.84 | 1,619,547 | -0.55(-1.36%) |
Aug 07, 2023 | 39.23 | 40.51 | 39.23 | 40.39 | 1,860,913 | +1.18(+3.00%) |
Aug 04, 2023 | 41.25 | 41.56 | 38.65 | 39.21 | 3,966,351 | -2.36(-5.67%) |
Aug 03, 2023 | 41.44 | 41.89 | 40.70 | 41.57 | 2,711,286 | +0.32(+0.77%) |
Aug 02, 2023 | 40.88 | 41.64 | 40.77 | 41.25 | 1,433,101 | -0.01(-0.02%) |
Aug 01, 2023 | 42.03 | 42.17 | 40.95 | 41.26 | 1,499,598 | -0.62(-1.48%) |
Jul 31, 2023 | 41.89 | 42.12 | 41.54 | 41.87 | 1,175,243 | +0.07(+0.16%) |
Jul 28, 2023 | 42.46 | 42.57 | 41.64 | 41.81 | 752,412 | -0.31(-0.73%) |
Jul 27, 2023 | 42.98 | 43.29 | 42.08 | 42.12 | 1,040,240 | -0.73(-1.71%) |
Jul 26, 2023 | 42.69 | 43.38 | 42.57 | 42.85 | 1,306,624 | +0.07(+0.16%) |
Jul 25, 2023 | 43.03 | 43.38 | 42.65 | 42.78 | 1,531,634 | -0.31(-0.72%) |
Jul 24, 2023 | 43.76 | 43.77 | 42.67 | 43.09 | 1,803,328 | -0.61(-1.39%) |
Jul 21, 2023 | 43.27 | 43.91 | 43.07 | 43.70 | 2,290,838 | +0.46(+1.07%) |
Jul 20, 2023 | 44.29 | 44.47 | 43.08 | 43.24 | 3,990,808 | -1.02(-2.31%) |
Jul 19, 2023 | 44.25 | 44.79 | 43.93 | 44.26 | 1,459,240 | +0.24(+0.55%) |
Jul 18, 2023 | 45.17 | 45.17 | 43.92 | 44.02 | 1,524,514 | -0.94(-2.08%) |
Jul 17, 2023 | 44.69 | 45.25 | 44.58 | 44.96 | 906,692 | +0.12(+0.26%) |
Jul 14, 2023 | 44.46 | 44.93 | 44.24 | 44.84 | 975,130 | +0.33(+0.74%) |
Jul 13, 2023 | 44.24 | 44.61 | 43.88 | 44.51 | 932,615 | +0.32(+0.72%) |
Jul 12, 2023 | 44.21 | 44.77 | 44.04 | 44.19 | 991,910 | +0.38(+0.86%) |
Jul 11, 2023 | 43.48 | 43.89 | 43.21 | 43.82 | 660,419 | +0.49(+1.14%) |
Jul 10, 2023 | 42.63 | 43.36 | 42.47 | 43.32 | 1,677,417 | +0.56(+1.31%) |
Jul 07, 2023 | 42.84 | 43.27 | 42.56 | 42.76 | 1,222,672 | -0.43(-0.98%) |
Jul 06, 2023 | 42.95 | 43.37 | 42.47 | 43.19 | 1,323,364 | -0.28(-0.64%) |
Jul 05, 2023 | 43.35 | 43.82 | 42.84 | 43.47 | 1,302,540 | +0.06(+0.13%) |