Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.51 | 40.51 | 39.31 | 39.38 | 157,923 | -0.73(-1.81%) |
Sep 28, 2023 | 39.99 | 40.46 | 39.54 | 40.11 | 209,475 | +0.28(+0.70%) |
Sep 27, 2023 | 39.68 | 40.35 | 39.24 | 39.83 | 78,981 | +0.57(+1.45%) |
Sep 26, 2023 | 40.52 | 40.66 | 38.78 | 39.26 | 101,914 | -1.58(-3.88%) |
Sep 25, 2023 | 40.32 | 40.92 | 40.63 | 40.84 | 91,764 | +0.57(+1.41%) |
Sep 22, 2023 | 41.24 | 41.58 | 40.24 | 40.28 | 136,935 | -0.95(-2.29%) |
Sep 21, 2023 | 39.22 | 41.50 | 39.12 | 41.22 | 174,113 | +1.79(+4.55%) |
Sep 20, 2023 | 40.61 | 41.51 | 39.43 | 39.43 | 218,288 | -1.17(-2.89%) |
Sep 19, 2023 | 41.05 | 41.62 | 40.08 | 40.60 | 184,721 | -0.98(-2.35%) |
Sep 18, 2023 | 38.93 | 41.73 | 38.77 | 41.58 | 266,132 | +2.99(+7.74%) |
Sep 15, 2023 | 38.04 | 38.89 | 38.04 | 38.59 | 324,703 | +0.63(+1.65%) |
Sep 14, 2023 | 37.20 | 38.07 | 36.81 | 37.97 | 85,059 | +1.58(+4.35%) |
Sep 13, 2023 | 36.88 | 36.89 | 36.17 | 36.38 | 96,420 | -0.54(-1.46%) |
Sep 12, 2023 | 37.37 | 37.56 | 36.85 | 36.92 | 87,670 | -0.54(-1.44%) |
Sep 11, 2023 | 37.42 | 37.66 | 37.20 | 37.46 | 62,952 | +0.34(+0.91%) |
Sep 08, 2023 | 37.46 | 37.46 | 36.99 | 37.12 | 80,514 | -0.17(-0.45%) |
Sep 07, 2023 | 38.38 | 38.42 | 36.87 | 37.29 | 160,901 | -1.10(-2.85%) |
Sep 06, 2023 | 38.09 | 38.59 | 37.72 | 38.38 | 85,823 | +0.42(+1.10%) |
Sep 05, 2023 | 39.11 | 39.11 | 36.92 | 37.97 | 104,807 | -1.76(-4.44%) |
Sep 01, 2023 | 38.38 | 39.86 | 38.17 | 39.73 | 207,939 | +1.60(+4.20%) |
Aug 31, 2023 | 38.64 | 38.72 | 37.83 | 38.13 | 142,469 | -0.48(-1.24%) |
Aug 30, 2023 | 37.82 | 38.64 | 37.82 | 38.60 | 79,816 | +0.57(+1.49%) |
Aug 29, 2023 | 37.53 | 38.11 | 37.17 | 38.04 | 104,879 | +0.60(+1.60%) |
Aug 28, 2023 | 37.11 | 37.84 | 37.11 | 37.44 | 37,241 | +0.41(+1.10%) |
Aug 25, 2023 | 36.88 | 37.31 | 36.43 | 37.03 | 36,590 | +0.26(+0.70%) |
Aug 24, 2023 | 36.88 | 37.42 | 36.69 | 36.77 | 72,748 | -0.48(-1.28%) |
Aug 23, 2023 | 37.39 | 37.62 | 36.95 | 37.25 | 37,091 | -0.18(-0.48%) |
Aug 22, 2023 | 37.90 | 38.00 | 37.22 | 37.43 | 51,131 | -0.30(-0.79%) |
Aug 21, 2023 | 38.88 | 38.88 | 37.61 | 37.73 | 69,551 | -1.17(-3.02%) |
Aug 18, 2023 | 38.10 | 39.21 | 38.02 | 38.90 | 86,089 | +0.22(+0.57%) |
Aug 17, 2023 | 37.87 | 38.89 | 37.69 | 38.68 | 143,944 | +0.68(+1.78%) |
Aug 16, 2023 | 37.78 | 38.64 | 37.78 | 38.00 | 84,006 | -0.16(-0.42%) |
Aug 15, 2023 | 39.07 | 39.07 | 38.06 | 38.16 | 39,912 | -1.07(-2.74%) |
Aug 14, 2023 | 38.70 | 39.37 | 38.02 | 39.24 | 75,546 | +0.42(+1.08%) |
Aug 11, 2023 | 38.25 | 39.22 | 38.18 | 38.82 | 62,628 | +0.43(+1.11%) |
Aug 10, 2023 | 38.53 | 38.76 | 38.13 | 38.39 | 83,074 | -0.08(-0.21%) |
Aug 09, 2023 | 37.91 | 38.48 | 37.81 | 38.47 | 89,128 | -0.03(-0.08%) |
Aug 08, 2023 | 37.90 | 38.57 | 37.42 | 38.50 | 65,766 | -0.24(-0.62%) |
Aug 07, 2023 | 38.22 | 39.03 | 38.21 | 38.74 | 84,163 | +0.11(+0.28%) |
Aug 04, 2023 | 37.98 | 38.75 | 37.89 | 38.63 | 61,327 | +0.46(+1.20%) |
Aug 03, 2023 | 37.12 | 38.32 | 36.86 | 38.17 | 95,308 | +0.50(+1.32%) |
Aug 02, 2023 | 37.35 | 38.34 | 37.15 | 37.68 | 79,353 | -0.70(-1.81%) |
Aug 01, 2023 | 37.64 | 38.49 | 37.59 | 38.37 | 75,169 | +0.34(+0.89%) |
Jul 31, 2023 | 37.44 | 38.13 | 37.44 | 38.03 | 60,186 | +0.60(+1.59%) |
Jul 28, 2023 | 36.56 | 37.46 | 36.56 | 37.44 | 48,361 | +1.18(+3.26%) |
Jul 27, 2023 | 36.67 | 36.91 | 36.05 | 36.26 | 68,910 | -0.46(-1.25%) |
Jul 26, 2023 | 36.74 | 37.03 | 36.59 | 36.71 | 50,934 | -0.07(-0.19%) |
Jul 25, 2023 | 36.46 | 37.20 | 36.46 | 36.78 | 45,145 | +0.25(+0.68%) |
Jul 24, 2023 | 36.10 | 36.75 | 36.10 | 36.53 | 38,594 | +0.31(+0.85%) |
Jul 21, 2023 | 36.69 | 36.69 | 36.18 | 36.23 | 56,638 | -0.33(-0.90%) |
Jul 20, 2023 | 36.67 | 36.75 | 35.96 | 36.55 | 50,931 | +0.01(+0.03%) |
Jul 19, 2023 | 36.31 | 36.72 | 35.91 | 36.54 | 40,128 | +0.14(+0.38%) |
Jul 18, 2023 | 35.50 | 36.44 | 35.50 | 36.40 | 39,531 | +0.80(+2.23%) |
Jul 17, 2023 | 35.24 | 35.86 | 34.83 | 35.61 | 46,124 | +0.23(+0.65%) |
Jul 14, 2023 | 35.50 | 35.54 | 34.52 | 35.38 | 43,461 | -0.19(-0.53%) |
Jul 13, 2023 | 35.08 | 35.60 | 34.90 | 35.57 | 60,866 | +0.48(+1.36%) |
Jul 12, 2023 | 34.79 | 35.47 | 34.66 | 35.09 | 92,719 | +0.45(+1.29%) |
Jul 11, 2023 | 34.52 | 34.72 | 34.17 | 34.64 | 47,696 | +0.37(+1.07%) |
Jul 10, 2023 | 34.04 | 34.73 | 33.97 | 34.28 | 64,245 | -0.06(-0.17%) |
Jul 07, 2023 | 33.52 | 34.66 | 33.41 | 34.34 | 129,530 | +0.84(+2.49%) |
Jul 06, 2023 | 33.02 | 33.64 | 32.49 | 33.50 | 76,509 | +0.12(+0.36%) |
Jul 05, 2023 | 34.07 | 34.07 | 32.88 | 33.38 | 67,114 | -0.86(-2.53%) |