Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.61 | 39.61 | 38.80 | 39.12 | 1,127,355 | -0.39(-0.99%) |
Sep 28, 2023 | 39.80 | 40.30 | 39.20 | 39.51 | 1,677,321 | -0.20(-0.50%) |
Sep 27, 2023 | 38.70 | 40.41 | 38.50 | 39.71 | 3,167,017 | +1.86(+4.91%) |
Sep 26, 2023 | 37.61 | 38.42 | 37.53 | 37.85 | 1,210,812 | -0.28(-0.73%) |
Sep 25, 2023 | 37.20 | 38.14 | 37.73 | 38.13 | 992,507 | +1.03(+2.78%) |
Sep 22, 2023 | 37.79 | 38.17 | 36.91 | 37.10 | 1,408,354 | -0.29(-0.78%) |
Sep 21, 2023 | 37.89 | 38.32 | 37.19 | 37.39 | 1,434,818 | -0.47(-1.24%) |
Sep 20, 2023 | 37.54 | 38.55 | 37.50 | 37.86 | 2,029,429 | -0.14(-0.37%) |
Sep 19, 2023 | 39.12 | 39.12 | 37.65 | 38.00 | 1,304,587 | -0.51(-1.32%) |
Sep 18, 2023 | 39.29 | 39.38 | 38.19 | 38.51 | 1,589,553 | -0.07(-0.18%) |
Sep 15, 2023 | 39.20 | 39.22 | 37.94 | 38.58 | 6,473,473 | -0.99(-2.50%) |
Sep 14, 2023 | 40.54 | 40.76 | 39.42 | 39.57 | 1,601,429 | -0.31(-0.78%) |
Sep 13, 2023 | 40.16 | 40.27 | 39.17 | 39.88 | 1,373,178 | -0.23(-0.57%) |
Sep 12, 2023 | 38.90 | 40.18 | 38.87 | 40.11 | 1,896,423 | +1.75(+4.56%) |
Sep 11, 2023 | 40.06 | 40.25 | 37.89 | 38.36 | 1,965,194 | -1.40(-3.52%) |
Sep 08, 2023 | 40.50 | 40.87 | 39.62 | 39.76 | 1,301,118 | -0.55(-1.36%) |
Sep 07, 2023 | 40.66 | 41.24 | 40.16 | 40.31 | 1,236,352 | -0.49(-1.20%) |
Sep 06, 2023 | 40.50 | 41.06 | 40.28 | 40.80 | 1,179,049 | +0.24(+0.59%) |
Sep 05, 2023 | 40.86 | 41.36 | 40.39 | 40.56 | 1,668,402 | -0.12(-0.29%) |
Sep 01, 2023 | 39.84 | 40.88 | 39.79 | 40.68 | 1,480,044 | +1.45(+3.70%) |
Aug 31, 2023 | 39.08 | 39.39 | 38.50 | 39.23 | 1,734,129 | +0.41(+1.06%) |
Aug 30, 2023 | 38.09 | 38.92 | 37.95 | 38.82 | 1,194,148 | +0.88(+2.32%) |
Aug 29, 2023 | 37.84 | 38.37 | 37.18 | 37.94 | 880,630 | +0.36(+0.96%) |
Aug 28, 2023 | 37.31 | 37.87 | 37.18 | 37.58 | 1,190,576 | +0.77(+2.09%) |
Aug 25, 2023 | 36.34 | 37.14 | 35.96 | 36.81 | 1,292,033 | +0.91(+2.53%) |
Aug 24, 2023 | 35.73 | 36.39 | 35.66 | 35.90 | 1,212,629 | -0.37(-1.02%) |
Aug 23, 2023 | 36.11 | 36.46 | 35.41 | 36.27 | 1,078,134 | -0.25(-0.68%) |
Aug 22, 2023 | 36.98 | 37.43 | 36.38 | 36.52 | 1,127,544 | -0.42(-1.14%) |
Aug 21, 2023 | 37.30 | 37.98 | 36.54 | 36.94 | 1,942,600 | +0.17(+0.46%) |
Aug 18, 2023 | 35.56 | 36.93 | 35.54 | 36.77 | 1,254,692 | +0.78(+2.17%) |
Aug 17, 2023 | 36.20 | 36.87 | 35.65 | 35.99 | 1,433,961 | +0.62(+1.75%) |
Aug 16, 2023 | 35.99 | 36.62 | 35.21 | 35.37 | 1,376,000 | -0.22(-0.62%) |
Aug 15, 2023 | 36.14 | 36.40 | 35.55 | 35.59 | 1,368,117 | -1.03(-2.81%) |
Aug 14, 2023 | 36.39 | 36.74 | 35.83 | 36.62 | 987,138 | -0.20(-0.54%) |
Aug 11, 2023 | 36.90 | 37.55 | 36.72 | 36.82 | 1,032,732 | -0.21(-0.57%) |
Aug 10, 2023 | 37.58 | 38.06 | 36.65 | 37.03 | 1,109,069 | -0.66(-1.75%) |
Aug 09, 2023 | 38.14 | 38.70 | 37.51 | 37.69 | 1,953,180 | +0.14(+0.37%) |
Aug 08, 2023 | 35.76 | 37.66 | 35.44 | 37.55 | 1,275,508 | +0.79(+2.15%) |
Aug 07, 2023 | 36.98 | 37.05 | 35.91 | 36.76 | 1,451,706 | +0.01(+0.03%) |
Aug 04, 2023 | 36.34 | 37.47 | 35.98 | 36.75 | 1,978,748 | +0.84(+2.34%) |
Aug 03, 2023 | 36.44 | 37.38 | 35.10 | 35.91 | 2,445,001 | +0.08(+0.22%) |
Aug 02, 2023 | 36.36 | 36.77 | 35.48 | 35.83 | 1,916,516 | -0.91(-2.48%) |
Aug 01, 2023 | 37.00 | 37.17 | 35.93 | 36.74 | 2,090,334 | -0.82(-2.18%) |
Jul 31, 2023 | 36.77 | 37.57 | 36.55 | 37.56 | 2,088,675 | +1.50(+4.16%) |
Jul 28, 2023 | 34.69 | 36.10 | 34.40 | 36.06 | 1,722,805 | +1.61(+4.67%) |
Jul 27, 2023 | 35.42 | 35.54 | 34.41 | 34.45 | 1,619,330 | -0.48(-1.37%) |
Jul 26, 2023 | 35.21 | 35.54 | 34.62 | 34.93 | 2,254,571 | -0.68(-1.91%) |
Jul 25, 2023 | 35.45 | 36.28 | 35.16 | 35.61 | 1,922,458 | +0.08(+0.23%) |
Jul 24, 2023 | 35.14 | 36.18 | 35.09 | 35.53 | 2,455,154 | +0.51(+1.46%) |
Jul 21, 2023 | 34.75 | 35.02 | 34.10 | 35.02 | 1,065,081 | +0.39(+1.13%) |
Jul 20, 2023 | 35.14 | 35.33 | 34.41 | 34.63 | 1,734,208 | -0.09(-0.26%) |
Jul 19, 2023 | 35.61 | 36.03 | 34.22 | 34.72 | 2,903,174 | -0.60(-1.70%) |
Jul 18, 2023 | 34.40 | 35.80 | 34.25 | 35.32 | 2,179,831 | +1.21(+3.55%) |
Jul 17, 2023 | 33.62 | 34.61 | 33.27 | 34.11 | 1,377,908 | +0.44(+1.31%) |
Jul 14, 2023 | 35.00 | 35.02 | 33.54 | 33.67 | 1,967,860 | -1.79(-5.05%) |
Jul 13, 2023 | 35.25 | 36.25 | 34.32 | 35.46 | 2,441,927 | +0.22(+0.62%) |
Jul 12, 2023 | 35.54 | 36.24 | 35.19 | 35.24 | 1,551,613 | +0.25(+0.71%) |
Jul 11, 2023 | 34.10 | 35.42 | 33.83 | 34.99 | 1,748,717 | +1.19(+3.52%) |
Jul 10, 2023 | 33.36 | 34.02 | 33.30 | 33.80 | 1,405,959 | +0.21(+0.63%) |
Jul 07, 2023 | 33.27 | 34.90 | 33.27 | 33.59 | 2,535,557 | +0.06(+0.18%) |
Jul 06, 2023 | 34.10 | 34.55 | 32.73 | 33.53 | 1,332,941 | -1.13(-3.26%) |
Jul 05, 2023 | 36.09 | 36.09 | 34.66 | 34.66 | 1,456,495 | -0.49(-1.39%) |