Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 38.28 | 38.40 | 37.90 | 38.06 | 520,740 | -0.02(-0.05%) |
Sep 28, 2023 | 37.99 | 38.15 | 37.86 | 38.08 | 394,039 | +0.13(+0.33%) |
Sep 27, 2023 | 38.25 | 38.28 | 37.77 | 37.95 | 680,636 | -0.13(-0.33%) |
Sep 26, 2023 | 38.47 | 38.54 | 38.03 | 38.08 | 652,121 | -0.58(-1.51%) |
Sep 25, 2023 | 38.51 | 38.69 | 38.55 | 38.66 | 364,601 | +0.05(+0.13%) |
Sep 22, 2023 | 38.90 | 38.95 | 38.60 | 38.61 | 775,713 | -0.26(-0.67%) |
Sep 21, 2023 | 39.35 | 39.39 | 38.85 | 38.87 | 464,286 | -0.58(-1.48%) |
Sep 20, 2023 | 39.55 | 39.81 | 39.43 | 39.46 | 471,973 | +0.03(+0.07%) |
Sep 19, 2023 | 39.55 | 39.68 | 39.35 | 39.43 | 418,017 | -0.12(-0.29%) |
Sep 18, 2023 | 39.71 | 39.76 | 39.41 | 39.54 | 456,210 | -0.11(-0.27%) |
Sep 15, 2023 | 39.78 | 39.95 | 39.64 | 39.65 | 490,610 | -0.29(-0.73%) |
Sep 14, 2023 | 39.58 | 39.94 | 39.58 | 39.94 | 524,606 | +0.69(+1.75%) |
Sep 13, 2023 | 39.42 | 39.50 | 39.17 | 39.26 | 410,780 | -0.13(-0.32%) |
Sep 12, 2023 | 39.25 | 39.49 | 39.19 | 39.38 | 439,803 | +0.12(+0.30%) |
Sep 11, 2023 | 39.34 | 39.53 | 39.24 | 39.27 | 483,459 | +0.06(+0.15%) |
Sep 08, 2023 | 39.09 | 39.27 | 39.03 | 39.21 | 920,968 | +0.22(+0.57%) |
Sep 07, 2023 | 39.00 | 39.24 | 38.92 | 38.99 | 684,336 | -0.01(-0.02%) |
Sep 06, 2023 | 39.15 | 39.16 | 38.78 | 39.00 | 590,582 | -0.19(-0.49%) |
Sep 05, 2023 | 39.73 | 39.81 | 39.19 | 39.19 | 441,510 | -0.59(-1.48%) |
Sep 01, 2023 | 40.03 | 40.12 | 39.69 | 39.78 | 426,629 | -0.01(-0.02%) |
Aug 31, 2023 | 40.06 | 40.12 | 39.79 | 39.79 | 419,700 | -0.19(-0.48%) |
Aug 30, 2023 | 39.98 | 40.14 | 39.88 | 39.98 | 441,066 | -0.02(-0.05%) |
Aug 29, 2023 | 39.82 | 40.00 | 39.72 | 40.00 | 628,216 | +0.37(+0.93%) |
Aug 28, 2023 | 39.55 | 39.84 | 39.55 | 39.63 | 599,058 | +0.21(+0.54%) |
Aug 25, 2023 | 39.36 | 39.56 | 39.18 | 39.42 | 853,049 | +0.20(+0.52%) |
Aug 24, 2023 | 39.26 | 39.73 | 39.21 | 39.22 | 659,395 | -0.14(-0.34%) |
Aug 23, 2023 | 39.29 | 39.36 | 39.15 | 39.35 | 484,509 | +0.12(+0.30%) |
Aug 22, 2023 | 39.39 | 39.49 | 39.19 | 39.24 | 777,837 | -0.08(-0.20%) |
Aug 21, 2023 | 39.50 | 39.57 | 39.13 | 39.31 | 533,177 | -0.22(-0.56%) |
Aug 18, 2023 | 39.29 | 39.61 | 39.19 | 39.53 | 569,393 | +0.16(+0.42%) |
Aug 17, 2023 | 39.54 | 39.79 | 39.37 | 39.37 | 805,563 | -0.04(-0.10%) |
Aug 16, 2023 | 39.63 | 39.78 | 39.40 | 39.41 | 864,879 | -0.25(-0.63%) |
Aug 15, 2023 | 39.93 | 39.93 | 39.63 | 39.66 | 526,516 | -0.52(-1.29%) |
Aug 14, 2023 | 40.33 | 40.36 | 40.11 | 40.18 | 396,967 | -0.24(-0.60%) |
Aug 11, 2023 | 40.26 | 40.51 | 40.23 | 40.42 | 611,930 | +0.07(+0.17%) |
Aug 10, 2023 | 40.44 | 40.67 | 40.26 | 40.35 | 594,008 | +0.04(+0.10%) |
Aug 09, 2023 | 40.27 | 40.59 | 40.24 | 40.31 | 638,500 | +0.07(+0.17%) |
Aug 08, 2023 | 40.08 | 40.30 | 39.80 | 40.25 | 604,000 | -0.03(-0.07%) |
Aug 07, 2023 | 40.09 | 40.38 | 40.09 | 40.28 | 508,611 | +0.21(+0.53%) |
Aug 04, 2023 | 40.30 | 40.56 | 40.01 | 40.06 | 736,819 | -0.15(-0.38%) |
Aug 03, 2023 | 40.48 | 40.48 | 40.14 | 40.22 | 551,167 | -0.39(-0.97%) |
Aug 02, 2023 | 40.50 | 40.77 | 40.37 | 40.61 | 750,237 | -0.08(-0.19%) |
Aug 01, 2023 | 41.01 | 41.07 | 40.61 | 40.69 | 575,948 | -0.35(-0.84%) |
Jul 31, 2023 | 40.98 | 41.16 | 40.90 | 41.04 | 570,435 | +0.13(+0.33%) |
Jul 28, 2023 | 41.20 | 41.21 | 40.79 | 40.90 | 923,706 | +0.15(+0.38%) |
Jul 27, 2023 | 41.16 | 41.29 | 40.71 | 40.75 | 723,517 | -0.31(-0.75%) |
Jul 26, 2023 | 40.82 | 41.09 | 40.82 | 41.06 | 579,489 | +0.19(+0.47%) |
Jul 25, 2023 | 40.90 | 41.09 | 40.82 | 40.86 | 556,940 | -0.04(-0.09%) |
Jul 24, 2023 | 40.71 | 40.97 | 40.68 | 40.90 | 667,796 | +0.20(+0.49%) |
Jul 21, 2023 | 40.68 | 40.79 | 40.46 | 40.70 | 533,601 | +0.03(+0.07%) |
Jul 20, 2023 | 40.45 | 40.71 | 40.27 | 40.67 | 592,978 | +0.19(+0.47%) |
Jul 19, 2023 | 40.06 | 40.52 | 40.06 | 40.48 | 560,578 | +0.43(+1.08%) |
Jul 18, 2023 | 39.88 | 40.29 | 39.83 | 40.05 | 719,654 | +0.19(+0.48%) |
Jul 17, 2023 | 40.05 | 40.07 | 39.80 | 39.86 | 654,506 | -0.30(-0.74%) |
Jul 14, 2023 | 40.45 | 40.48 | 40.02 | 40.15 | 761,580 | -0.35(-0.88%) |
Jul 13, 2023 | 40.34 | 40.53 | 40.28 | 40.51 | 732,727 | +0.16(+0.40%) |
Jul 12, 2023 | 40.44 | 40.62 | 40.30 | 40.35 | 487,232 | +0.17(+0.43%) |
Jul 11, 2023 | 39.73 | 40.18 | 39.68 | 40.17 | 661,150 | +0.58(+1.45%) |
Jul 10, 2023 | 39.53 | 39.82 | 39.48 | 39.60 | 850,959 | -0.06(-0.15%) |
Jul 07, 2023 | 39.50 | 40.00 | 39.46 | 39.66 | 597,909 | +0.03(+0.07%) |
Jul 06, 2023 | 39.61 | 39.66 | 39.29 | 39.63 | 636,209 | -0.29(-0.72%) |
Jul 05, 2023 | 39.78 | 40.05 | 39.61 | 39.91 | 678,903 | -0.05(-0.12%) |