Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.12 | 40.68 | 39.64 | 39.76 | 108,348 | -0.14(-0.34%) |
Sep 28, 2023 | 39.11 | 39.95 | 39.11 | 39.90 | 224,862 | +1.01(+2.58%) |
Sep 27, 2023 | 39.02 | 39.23 | 38.53 | 38.89 | 784,493 | +0.09(+0.23%) |
Sep 26, 2023 | 39.03 | 39.41 | 38.80 | 38.80 | 162,105 | -0.72(-1.82%) |
Sep 25, 2023 | 39.38 | 39.58 | 39.42 | 39.52 | 136,534 | -0.24(-0.60%) |
Sep 22, 2023 | 39.98 | 40.24 | 39.67 | 39.76 | 173,987 | +0.29(+0.73%) |
Sep 21, 2023 | 39.89 | 39.89 | 39.47 | 39.47 | 104,557 | -1.06(-2.61%) |
Sep 20, 2023 | 40.80 | 41.16 | 40.45 | 40.53 | 50,457 | -0.19(-0.47%) |
Sep 19, 2023 | 40.83 | 41.07 | 40.60 | 40.72 | 259,624 | -0.09(-0.22%) |
Sep 18, 2023 | 40.87 | 41.00 | 40.70 | 40.81 | 186,845 | -0.13(-0.32%) |
Sep 15, 2023 | 41.24 | 41.40 | 40.89 | 40.94 | 137,719 | -0.13(-0.32%) |
Sep 14, 2023 | 40.59 | 41.19 | 40.51 | 41.07 | 148,992 | +1.34(+3.37%) |
Sep 13, 2023 | 39.78 | 39.92 | 39.59 | 39.73 | 52,910 | -0.19(-0.48%) |
Sep 12, 2023 | 39.95 | 40.12 | 39.82 | 39.92 | 93,740 | -0.17(-0.42%) |
Sep 11, 2023 | 40.08 | 40.39 | 40.01 | 40.09 | 194,724 | +0.76(+1.93%) |
Sep 08, 2023 | 39.35 | 39.64 | 39.29 | 39.33 | 102,023 | -0.23(-0.58%) |
Sep 07, 2023 | 39.82 | 39.84 | 39.37 | 39.56 | 158,401 | -0.74(-1.84%) |
Sep 06, 2023 | 40.34 | 40.63 | 40.03 | 40.30 | 163,988 | -0.36(-0.89%) |
Sep 05, 2023 | 41.01 | 41.07 | 40.57 | 40.66 | 80,342 | -0.20(-0.49%) |
Sep 01, 2023 | 40.66 | 41.10 | 40.66 | 40.86 | 107,809 | +0.72(+1.79%) |
Aug 31, 2023 | 40.36 | 40.40 | 40.06 | 40.14 | 189,492 | -0.10(-0.25%) |
Aug 30, 2023 | 40.41 | 40.50 | 40.20 | 40.24 | 191,048 | -0.02(-0.05%) |
Aug 29, 2023 | 39.62 | 40.33 | 39.38 | 40.26 | 126,549 | +0.84(+2.13%) |
Aug 28, 2023 | 39.08 | 39.46 | 39.08 | 39.42 | 130,550 | +0.44(+1.13%) |
Aug 25, 2023 | 39.00 | 39.26 | 38.59 | 38.98 | 244,995 | +0.06(+0.15%) |
Aug 24, 2023 | 39.14 | 39.29 | 38.92 | 38.92 | 121,138 | -0.69(-1.74%) |
Aug 23, 2023 | 39.49 | 39.80 | 39.27 | 39.61 | 113,497 | +0.47(+1.20%) |
Aug 22, 2023 | 39.38 | 39.38 | 38.97 | 39.14 | 92,325 | +0.20(+0.51%) |
Aug 21, 2023 | 38.76 | 39.03 | 38.69 | 38.94 | 172,131 | +0.30(+0.78%) |
Aug 18, 2023 | 38.50 | 38.76 | 38.25 | 38.64 | 106,632 | -0.12(-0.31%) |
Aug 17, 2023 | 38.97 | 39.35 | 38.70 | 38.76 | 1,980,839 | +0.11(+0.28%) |
Aug 16, 2023 | 39.00 | 39.15 | 38.62 | 38.65 | 1,307,892 | -0.49(-1.25%) |
Aug 15, 2023 | 39.73 | 39.74 | 39.05 | 39.14 | 203,106 | -0.87(-2.17%) |
Aug 14, 2023 | 39.98 | 40.09 | 39.50 | 40.01 | 273,364 | -0.42(-1.04%) |
Aug 11, 2023 | 40.42 | 40.55 | 40.24 | 40.43 | 121,393 | -0.37(-0.91%) |
Aug 10, 2023 | 41.31 | 41.53 | 40.70 | 40.80 | 347,411 | -0.31(-0.75%) |
Aug 09, 2023 | 41.39 | 41.47 | 41.04 | 41.11 | 146,040 | -0.03(-0.07%) |
Aug 08, 2023 | 40.77 | 41.22 | 40.50 | 41.14 | 852,468 | -0.50(-1.20%) |
Aug 07, 2023 | 41.47 | 41.66 | 41.22 | 41.64 | 104,559 | +0.01(+0.02%) |
Aug 04, 2023 | 41.60 | 42.15 | 41.55 | 41.63 | 170,335 | -0.05(-0.12%) |
Aug 03, 2023 | 41.35 | 41.87 | 41.20 | 41.68 | 78,779 | +0.14(+0.34%) |
Aug 02, 2023 | 42.18 | 42.20 | 41.50 | 41.54 | 336,920 | -1.17(-2.74%) |
Aug 01, 2023 | 42.98 | 43.12 | 42.62 | 42.71 | 109,327 | -0.82(-1.88%) |
Jul 31, 2023 | 43.37 | 43.64 | 43.16 | 43.53 | 169,622 | +0.62(+1.44%) |
Jul 28, 2023 | 43.22 | 43.22 | 42.69 | 42.91 | 109,379 | +0.04(+0.09%) |
Jul 27, 2023 | 43.48 | 43.48 | 42.75 | 42.87 | 416,528 | -0.80(-1.83%) |
Jul 26, 2023 | 43.64 | 43.73 | 43.36 | 43.67 | 221,721 | -0.40(-0.91%) |
Jul 25, 2023 | 43.46 | 44.20 | 43.46 | 44.07 | 283,905 | +1.61(+3.79%) |
Jul 24, 2023 | 41.93 | 42.79 | 41.93 | 42.46 | 243,588 | +0.59(+1.41%) |
Jul 21, 2023 | 42.32 | 42.32 | 41.83 | 41.87 | 96,014 | -0.35(-0.83%) |
Jul 20, 2023 | 42.25 | 42.53 | 42.11 | 42.22 | 108,914 | +0.21(+0.50%) |
Jul 19, 2023 | 42.08 | 42.08 | 41.80 | 42.01 | 115,805 | -0.34(-0.80%) |
Jul 18, 2023 | 41.88 | 42.46 | 41.88 | 42.35 | 163,285 | +0.15(+0.36%) |
Jul 17, 2023 | 41.99 | 42.26 | 41.82 | 42.20 | 78,638 | -0.27(-0.64%) |
Jul 14, 2023 | 42.66 | 42.78 | 42.37 | 42.47 | 125,516 | -0.41(-0.96%) |
Jul 13, 2023 | 42.63 | 42.99 | 42.53 | 42.88 | 289,712 | +0.95(+2.27%) |
Jul 12, 2023 | 41.61 | 42.10 | 41.60 | 41.93 | 263,103 | +1.21(+2.97%) |
Jul 11, 2023 | 40.30 | 40.78 | 40.26 | 40.72 | 124,146 | +0.61(+1.52%) |
Jul 10, 2023 | 39.75 | 40.16 | 39.58 | 40.11 | 257,841 | +0.00(+0.00%) |
Jul 07, 2023 | 39.58 | 40.35 | 39.58 | 40.11 | 162,631 | +0.64(+1.62%) |
Jul 06, 2023 | 39.86 | 39.92 | 39.08 | 39.47 | 121,387 | -0.93(-2.30%) |
Jul 05, 2023 | 40.98 | 40.98 | 40.40 | 40.40 | 226,191 | -0.68(-1.66%) |