Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.25 | 37.46 | 36.38 | 37.07 | 1,104,969 | +0.06(+0.16%) |
Sep 28, 2023 | 36.28 | 37.44 | 36.28 | 37.01 | 1,112,006 | +0.76(+2.10%) |
Sep 27, 2023 | 35.84 | 36.34 | 35.54 | 36.25 | 760,180 | +0.89(+2.52%) |
Sep 26, 2023 | 35.61 | 36.17 | 35.16 | 35.36 | 705,589 | -0.43(-1.20%) |
Sep 25, 2023 | 35.72 | 35.83 | 35.43 | 35.79 | 1,053,829 | -0.16(-0.45%) |
Sep 22, 2023 | 35.76 | 36.56 | 35.73 | 35.95 | 1,666,017 | +0.42(+1.18%) |
Sep 21, 2023 | 36.18 | 36.42 | 35.48 | 35.53 | 1,041,686 | -1.02(-2.79%) |
Sep 20, 2023 | 36.87 | 37.22 | 36.55 | 36.55 | 949,142 | +0.04(+0.11%) |
Sep 19, 2023 | 36.22 | 37.10 | 36.12 | 36.51 | 1,442,442 | +0.34(+0.94%) |
Sep 18, 2023 | 36.49 | 36.75 | 35.96 | 36.17 | 1,280,116 | -0.40(-1.09%) |
Sep 15, 2023 | 36.40 | 36.82 | 36.23 | 36.57 | 3,738,858 | +0.06(+0.16%) |
Sep 14, 2023 | 35.21 | 36.54 | 34.97 | 36.51 | 1,557,562 | +1.54(+4.40%) |
Sep 13, 2023 | 35.17 | 35.78 | 34.84 | 34.97 | 1,287,742 | -0.16(-0.46%) |
Sep 12, 2023 | 34.62 | 35.81 | 34.52 | 35.13 | 1,599,382 | +0.38(+1.09%) |
Sep 11, 2023 | 34.92 | 35.67 | 34.34 | 34.75 | 2,400,749 | +0.05(+0.14%) |
Sep 08, 2023 | 35.06 | 35.69 | 34.51 | 34.70 | 2,071,825 | -0.41(-1.17%) |
Sep 07, 2023 | 36.50 | 37.25 | 35.06 | 35.11 | 4,226,415 | -2.29(-6.12%) |
Sep 06, 2023 | 38.04 | 38.44 | 36.60 | 37.40 | 4,081,420 | -0.53(-1.40%) |
Sep 05, 2023 | 39.46 | 39.68 | 37.66 | 37.93 | 1,879,927 | -1.77(-4.46%) |
Sep 01, 2023 | 39.51 | 40.01 | 39.25 | 39.70 | 630,206 | +0.43(+1.09%) |
Aug 31, 2023 | 40.10 | 40.30 | 39.20 | 39.27 | 897,208 | -0.61(-1.53%) |
Aug 30, 2023 | 39.46 | 40.15 | 39.41 | 39.88 | 720,249 | +0.12(+0.30%) |
Aug 29, 2023 | 39.15 | 39.95 | 38.77 | 39.76 | 802,090 | +0.60(+1.53%) |
Aug 28, 2023 | 39.38 | 39.71 | 38.69 | 39.16 | 957,010 | +0.00(+0.00%) |
Aug 25, 2023 | 38.99 | 39.34 | 38.57 | 39.16 | 568,899 | +0.34(+0.88%) |
Aug 24, 2023 | 39.72 | 39.98 | 38.56 | 38.82 | 999,178 | -1.15(-2.88%) |
Aug 23, 2023 | 40.24 | 40.30 | 39.51 | 39.97 | 800,894 | -0.21(-0.52%) |
Aug 22, 2023 | 40.11 | 40.50 | 39.55 | 40.18 | 845,062 | +0.00(+0.00%) |
Aug 21, 2023 | 40.52 | 41.47 | 40.13 | 40.18 | 837,515 | +0.08(+0.20%) |
Aug 18, 2023 | 39.50 | 40.49 | 39.35 | 40.10 | 753,743 | +0.68(+1.73%) |
Aug 17, 2023 | 40.99 | 41.12 | 39.41 | 39.42 | 906,043 | -1.52(-3.71%) |
Aug 16, 2023 | 40.48 | 41.42 | 40.28 | 40.94 | 701,387 | +0.28(+0.69%) |
Aug 15, 2023 | 41.19 | 41.37 | 40.64 | 40.66 | 752,996 | -0.63(-1.53%) |
Aug 14, 2023 | 40.19 | 41.30 | 39.98 | 41.29 | 943,136 | +0.76(+1.88%) |
Aug 11, 2023 | 40.67 | 40.75 | 40.05 | 40.53 | 723,427 | -0.45(-1.10%) |
Aug 10, 2023 | 41.53 | 42.48 | 40.70 | 40.98 | 1,088,433 | -0.59(-1.42%) |
Aug 09, 2023 | 42.09 | 42.20 | 41.41 | 41.57 | 767,877 | -0.75(-1.77%) |
Aug 08, 2023 | 42.46 | 42.60 | 41.94 | 42.32 | 666,799 | -0.63(-1.47%) |
Aug 07, 2023 | 42.83 | 43.41 | 42.67 | 42.95 | 664,806 | +0.23(+0.54%) |
Aug 04, 2023 | 42.84 | 43.39 | 42.54 | 42.72 | 871,785 | -0.11(-0.26%) |
Aug 03, 2023 | 43.68 | 43.68 | 42.31 | 42.83 | 1,179,013 | -1.18(-2.68%) |
Aug 02, 2023 | 45.07 | 45.13 | 43.52 | 44.01 | 1,178,253 | -1.41(-3.10%) |
Aug 01, 2023 | 45.44 | 45.64 | 43.93 | 45.42 | 1,215,037 | -0.38(-0.83%) |
Jul 31, 2023 | 45.50 | 45.96 | 45.03 | 45.80 | 699,605 | +0.40(+0.88%) |
Jul 28, 2023 | 44.81 | 45.71 | 44.81 | 45.40 | 406,927 | +0.66(+1.48%) |
Jul 27, 2023 | 45.66 | 46.20 | 44.47 | 44.74 | 595,385 | -1.02(-2.23%) |
Jul 26, 2023 | 45.82 | 46.20 | 45.32 | 45.76 | 483,461 | -0.08(-0.17%) |
Jul 25, 2023 | 46.56 | 46.77 | 45.64 | 45.84 | 688,944 | -0.99(-2.11%) |
Jul 24, 2023 | 46.22 | 46.88 | 45.38 | 46.83 | 869,777 | +0.52(+1.12%) |
Jul 21, 2023 | 46.67 | 46.86 | 46.10 | 46.31 | 1,529,809 | -0.09(-0.19%) |
Jul 20, 2023 | 46.45 | 46.79 | 46.02 | 46.40 | 2,143,043 | +0.08(+0.17%) |
Jul 19, 2023 | 45.83 | 46.49 | 45.44 | 46.32 | 654,470 | +0.89(+1.96%) |
Jul 18, 2023 | 45.13 | 46.17 | 44.60 | 45.43 | 798,580 | +1.16(+2.62%) |
Jul 17, 2023 | 45.46 | 45.92 | 44.26 | 44.27 | 765,917 | -1.22(-2.68%) |
Jul 14, 2023 | 45.43 | 45.79 | 45.05 | 45.49 | 757,157 | -0.17(-0.37%) |
Jul 13, 2023 | 45.14 | 45.88 | 44.83 | 45.66 | 834,895 | +0.70(+1.56%) |
Jul 12, 2023 | 45.44 | 45.53 | 44.49 | 44.96 | 1,470,856 | +0.09(+0.20%) |
Jul 11, 2023 | 44.99 | 45.38 | 44.20 | 44.87 | 1,226,135 | +0.28(+0.63%) |
Jul 10, 2023 | 44.52 | 45.42 | 44.43 | 44.59 | 1,207,670 | +0.04(+0.09%) |
Jul 07, 2023 | 43.52 | 44.57 | 43.36 | 44.55 | 770,357 | +1.33(+3.08%) |
Jul 06, 2023 | 42.96 | 43.71 | 42.71 | 43.22 | 874,387 | +0.03(+0.07%) |
Jul 05, 2023 | 44.24 | 44.34 | 43.11 | 43.19 | 921,100 | -1.40(-3.14%) |