Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 38.67 | 39.21 | 38.38 | 38.68 | 553,580 | +0.27(+0.70%) |
Sep 28, 2023 | 38.10 | 38.56 | 37.79 | 38.41 | 392,668 | +0.27(+0.70%) |
Sep 27, 2023 | 38.47 | 38.55 | 37.80 | 38.14 | 491,377 | -0.32(-0.82%) |
Sep 26, 2023 | 38.68 | 39.05 | 38.43 | 38.46 | 533,836 | -0.54(-1.40%) |
Sep 25, 2023 | 38.72 | 39.20 | 38.86 | 39.00 | 394,720 | +0.21(+0.54%) |
Sep 22, 2023 | 39.18 | 39.47 | 38.67 | 38.79 | 637,952 | -0.39(-0.98%) |
Sep 21, 2023 | 39.70 | 39.92 | 39.18 | 39.18 | 439,168 | -0.72(-1.81%) |
Sep 20, 2023 | 40.04 | 40.46 | 39.85 | 39.90 | 554,718 | +0.10(+0.25%) |
Sep 19, 2023 | 39.84 | 39.97 | 39.52 | 39.80 | 638,658 | -0.07(-0.17%) |
Sep 18, 2023 | 39.81 | 40.09 | 39.74 | 39.87 | 526,614 | +0.13(+0.32%) |
Sep 15, 2023 | 39.91 | 39.92 | 39.50 | 39.74 | 1,294,635 | -0.18(-0.45%) |
Sep 14, 2023 | 40.05 | 40.34 | 39.37 | 39.92 | 642,590 | +0.23(+0.57%) |
Sep 13, 2023 | 38.59 | 39.90 | 38.46 | 39.69 | 928,378 | +1.16(+3.00%) |
Sep 12, 2023 | 39.30 | 39.46 | 38.47 | 38.54 | 693,357 | -0.85(-2.16%) |
Sep 11, 2023 | 39.24 | 39.59 | 39.06 | 39.39 | 617,693 | +0.38(+0.96%) |
Sep 08, 2023 | 39.95 | 40.56 | 38.71 | 39.01 | 1,147,184 | -0.72(-1.82%) |
Sep 07, 2023 | 40.06 | 40.41 | 39.40 | 39.73 | 457,611 | -0.31(-0.77%) |
Sep 06, 2023 | 40.14 | 40.39 | 39.50 | 40.04 | 791,699 | -0.10(-0.25%) |
Sep 05, 2023 | 40.82 | 40.87 | 40.02 | 40.14 | 760,500 | -0.89(-2.17%) |
Sep 01, 2023 | 41.34 | 41.55 | 40.88 | 41.03 | 769,183 | -0.14(-0.34%) |
Aug 31, 2023 | 42.70 | 42.70 | 40.86 | 41.17 | 1,116,287 | -1.61(-3.77%) |
Aug 30, 2023 | 42.95 | 43.16 | 42.70 | 42.78 | 328,191 | -0.03(-0.07%) |
Aug 29, 2023 | 42.25 | 42.82 | 42.20 | 42.81 | 477,777 | +0.56(+1.33%) |
Aug 28, 2023 | 42.23 | 42.86 | 41.92 | 42.25 | 398,670 | +0.17(+0.40%) |
Aug 25, 2023 | 42.47 | 42.62 | 41.87 | 42.08 | 301,885 | -0.33(-0.77%) |
Aug 24, 2023 | 42.22 | 42.86 | 41.94 | 42.41 | 314,407 | +0.17(+0.40%) |
Aug 23, 2023 | 41.91 | 42.26 | 41.56 | 42.24 | 309,964 | +0.29(+0.68%) |
Aug 22, 2023 | 42.41 | 42.68 | 41.81 | 41.95 | 341,258 | -0.53(-1.26%) |
Aug 21, 2023 | 43.07 | 43.29 | 42.34 | 42.48 | 411,989 | -0.58(-1.36%) |
Aug 18, 2023 | 42.25 | 43.24 | 42.15 | 43.07 | 713,792 | +0.58(+1.37%) |
Aug 17, 2023 | 42.76 | 42.92 | 42.26 | 42.48 | 389,918 | -0.14(-0.32%) |
Aug 16, 2023 | 43.51 | 43.82 | 42.42 | 42.62 | 551,170 | -0.88(-2.02%) |
Aug 15, 2023 | 44.36 | 44.40 | 43.47 | 43.50 | 516,597 | -1.16(-2.59%) |
Aug 14, 2023 | 44.97 | 44.97 | 44.27 | 44.66 | 378,025 | -0.30(-0.66%) |
Aug 11, 2023 | 44.46 | 45.00 | 44.30 | 44.96 | 489,844 | +0.41(+0.91%) |
Aug 10, 2023 | 44.78 | 46.15 | 44.48 | 44.55 | 337,445 | -0.17(-0.38%) |
Aug 09, 2023 | 44.86 | 45.16 | 44.55 | 44.72 | 503,349 | -0.23(-0.51%) |
Aug 08, 2023 | 44.96 | 45.32 | 44.59 | 44.95 | 507,850 | -0.41(-0.89%) |
Aug 07, 2023 | 45.43 | 45.79 | 45.06 | 45.35 | 390,372 | +0.13(+0.28%) |
Aug 04, 2023 | 45.61 | 46.21 | 44.47 | 45.22 | 896,809 | -0.90(-1.95%) |
Aug 03, 2023 | 45.73 | 46.57 | 45.46 | 46.13 | 767,660 | +0.30(+0.65%) |
Aug 02, 2023 | 45.55 | 46.09 | 45.32 | 45.83 | 317,162 | -0.05(-0.11%) |
Aug 01, 2023 | 46.52 | 46.52 | 45.29 | 45.88 | 326,854 | -0.64(-1.38%) |
Jul 31, 2023 | 46.65 | 46.67 | 46.19 | 46.52 | 444,067 | -0.16(-0.34%) |
Jul 28, 2023 | 45.89 | 46.77 | 45.66 | 46.68 | 443,252 | +1.07(+2.34%) |
Jul 27, 2023 | 46.41 | 46.43 | 45.32 | 45.61 | 683,337 | -0.59(-1.28%) |
Jul 26, 2023 | 45.46 | 46.30 | 45.25 | 46.20 | 563,577 | +0.97(+2.14%) |
Jul 25, 2023 | 45.28 | 45.65 | 45.14 | 45.23 | 450,582 | -0.24(-0.52%) |
Jul 24, 2023 | 44.42 | 45.52 | 44.42 | 45.47 | 772,065 | +0.49(+1.10%) |
Jul 21, 2023 | 44.54 | 45.46 | 44.38 | 44.98 | 1,151,687 | +0.34(+0.75%) |
Jul 20, 2023 | 44.11 | 45.07 | 43.65 | 44.64 | 1,266,482 | +0.65(+1.48%) |
Jul 19, 2023 | 42.85 | 44.16 | 42.85 | 43.99 | 1,419,244 | +1.30(+3.04%) |
Jul 18, 2023 | 42.48 | 43.58 | 42.35 | 42.69 | 1,015,530 | +0.57(+1.36%) |
Jul 17, 2023 | 42.73 | 42.78 | 42.00 | 42.12 | 519,346 | -0.74(-1.73%) |
Jul 14, 2023 | 43.04 | 43.21 | 42.59 | 42.86 | 459,237 | -0.11(-0.25%) |
Jul 13, 2023 | 43.50 | 43.60 | 42.82 | 42.97 | 700,829 | -0.53(-1.23%) |
Jul 12, 2023 | 43.79 | 44.22 | 43.17 | 43.50 | 1,246,578 | +0.00(+0.00%) |
Jul 11, 2023 | 43.05 | 43.65 | 43.05 | 43.50 | 504,187 | +0.46(+1.08%) |
Jul 10, 2023 | 42.79 | 43.38 | 42.66 | 43.04 | 682,042 | +0.18(+0.42%) |
Jul 07, 2023 | 43.12 | 43.59 | 42.80 | 42.86 | 672,847 | -0.27(-0.62%) |
Jul 06, 2023 | 42.71 | 43.21 | 42.50 | 43.13 | 567,562 | +0.10(+0.23%) |
Jul 05, 2023 | 43.30 | 43.86 | 42.91 | 43.03 | 550,551 | -0.94(-2.14%) |