Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 38.22 | 38.22 | 37.59 | 37.84 | 296,235 | -0.12(-0.31%) |
Sep 28, 2023 | 37.44 | 38.31 | 37.41 | 37.96 | 504,320 | +0.64(+1.71%) |
Sep 27, 2023 | 36.58 | 37.63 | 35.63 | 37.32 | 1,343,269 | +0.92(+2.53%) |
Sep 26, 2023 | 36.64 | 37.10 | 36.35 | 36.40 | 313,256 | -0.40(-1.08%) |
Sep 25, 2023 | 36.80 | 36.95 | 36.66 | 36.80 | 316,216 | -0.15(-0.40%) |
Sep 22, 2023 | 37.90 | 38.09 | 36.89 | 36.94 | 281,850 | -0.99(-2.61%) |
Sep 21, 2023 | 38.19 | 38.41 | 37.88 | 37.94 | 171,599 | -0.55(-1.42%) |
Sep 20, 2023 | 39.02 | 39.20 | 38.43 | 38.48 | 111,972 | -0.31(-0.79%) |
Sep 19, 2023 | 38.82 | 39.08 | 38.60 | 38.79 | 176,820 | -0.01(-0.03%) |
Sep 18, 2023 | 38.96 | 39.25 | 38.78 | 38.80 | 175,881 | +0.01(+0.03%) |
Sep 15, 2023 | 38.98 | 39.11 | 38.65 | 38.79 | 871,887 | -0.35(-0.89%) |
Sep 14, 2023 | 38.92 | 39.73 | 38.83 | 39.14 | 224,486 | +0.64(+1.67%) |
Sep 13, 2023 | 38.75 | 38.89 | 38.39 | 38.49 | 207,969 | -0.34(-0.87%) |
Sep 12, 2023 | 39.33 | 39.52 | 38.74 | 38.83 | 154,274 | -0.36(-0.91%) |
Sep 11, 2023 | 39.58 | 39.65 | 38.92 | 39.19 | 179,445 | -0.21(-0.53%) |
Sep 08, 2023 | 39.80 | 39.80 | 39.11 | 39.39 | 186,831 | -0.28(-0.70%) |
Sep 07, 2023 | 40.05 | 40.05 | 38.79 | 39.67 | 369,835 | -0.45(-1.11%) |
Sep 06, 2023 | 40.66 | 40.97 | 39.90 | 40.12 | 197,367 | -0.59(-1.46%) |
Sep 05, 2023 | 41.58 | 41.58 | 40.26 | 40.71 | 276,993 | -1.30(-3.09%) |
Sep 01, 2023 | 41.16 | 42.30 | 41.16 | 42.01 | 190,349 | +1.06(+2.59%) |
Aug 31, 2023 | 40.82 | 41.16 | 40.78 | 40.95 | 199,542 | +0.21(+0.51%) |
Aug 30, 2023 | 41.01 | 41.41 | 40.62 | 40.74 | 144,269 | -0.17(-0.41%) |
Aug 29, 2023 | 40.50 | 40.94 | 40.24 | 40.91 | 177,104 | +0.37(+0.91%) |
Aug 28, 2023 | 40.56 | 41.16 | 40.41 | 40.54 | 119,336 | +0.16(+0.39%) |
Aug 25, 2023 | 40.15 | 40.50 | 39.56 | 40.39 | 105,532 | +0.48(+1.19%) |
Aug 24, 2023 | 39.87 | 40.19 | 39.45 | 39.91 | 191,011 | -0.34(-0.84%) |
Aug 23, 2023 | 39.94 | 40.35 | 39.83 | 40.25 | 141,858 | +0.54(+1.35%) |
Aug 22, 2023 | 40.06 | 40.38 | 39.66 | 39.71 | 127,363 | -0.43(-1.06%) |
Aug 21, 2023 | 40.23 | 40.23 | 39.60 | 40.14 | 170,476 | +0.03(+0.07%) |
Aug 18, 2023 | 39.73 | 40.45 | 39.60 | 40.11 | 173,028 | +0.05(+0.12%) |
Aug 17, 2023 | 41.15 | 41.39 | 39.97 | 40.06 | 220,987 | -1.11(-2.70%) |
Aug 16, 2023 | 42.27 | 42.40 | 41.15 | 41.17 | 219,333 | -0.86(-2.05%) |
Aug 15, 2023 | 42.03 | 42.37 | 41.85 | 42.03 | 220,750 | -0.15(-0.35%) |
Aug 14, 2023 | 41.86 | 42.19 | 41.20 | 42.18 | 205,732 | +0.28(+0.66%) |
Aug 11, 2023 | 41.67 | 42.01 | 41.21 | 41.90 | 217,240 | +0.36(+0.86%) |
Aug 10, 2023 | 42.57 | 42.89 | 41.14 | 41.55 | 168,737 | -0.95(-2.24%) |
Aug 09, 2023 | 42.13 | 42.97 | 41.91 | 42.50 | 311,042 | +0.53(+1.25%) |
Aug 08, 2023 | 41.63 | 42.08 | 41.24 | 41.97 | 251,030 | +0.13(+0.31%) |
Aug 07, 2023 | 41.54 | 42.05 | 41.47 | 41.84 | 162,666 | +0.16(+0.38%) |
Aug 04, 2023 | 41.63 | 42.10 | 41.13 | 41.68 | 241,217 | +0.02(+0.05%) |
Aug 03, 2023 | 41.40 | 41.83 | 40.89 | 41.66 | 225,555 | +0.14(+0.33%) |
Aug 02, 2023 | 41.07 | 41.69 | 40.69 | 41.53 | 210,719 | +0.22(+0.53%) |
Aug 01, 2023 | 40.51 | 41.31 | 40.24 | 41.31 | 249,320 | +0.71(+1.76%) |
Jul 31, 2023 | 39.99 | 40.90 | 39.63 | 40.59 | 265,876 | +0.83(+2.10%) |
Jul 28, 2023 | 40.97 | 41.30 | 39.07 | 39.76 | 538,217 | -1.41(-3.42%) |
Jul 27, 2023 | 42.18 | 42.75 | 40.46 | 41.17 | 872,916 | -1.95(-4.53%) |
Jul 26, 2023 | 42.08 | 43.14 | 42.06 | 43.12 | 750,302 | +0.81(+1.92%) |
Jul 25, 2023 | 42.40 | 42.72 | 42.13 | 42.31 | 379,582 | -0.33(-0.77%) |
Jul 24, 2023 | 42.41 | 42.82 | 41.81 | 42.64 | 421,017 | +0.30(+0.70%) |
Jul 21, 2023 | 43.51 | 43.51 | 42.06 | 42.34 | 721,052 | -0.93(-2.15%) |
Jul 20, 2023 | 43.17 | 43.56 | 42.65 | 43.27 | 320,093 | +0.31(+0.72%) |
Jul 19, 2023 | 42.02 | 43.34 | 41.61 | 42.96 | 721,384 | +1.27(+3.04%) |
Jul 18, 2023 | 40.88 | 41.88 | 40.88 | 41.69 | 218,406 | +0.93(+2.29%) |
Jul 17, 2023 | 40.38 | 41.01 | 39.95 | 40.76 | 268,855 | +0.50(+1.23%) |
Jul 14, 2023 | 41.36 | 41.36 | 40.26 | 40.27 | 198,498 | -0.90(-2.19%) |
Jul 13, 2023 | 41.11 | 41.32 | 40.76 | 41.17 | 231,217 | +0.03(+0.07%) |
Jul 12, 2023 | 41.13 | 41.33 | 40.50 | 41.14 | 588,770 | +0.66(+1.64%) |
Jul 11, 2023 | 40.12 | 40.54 | 39.93 | 40.47 | 220,884 | +0.56(+1.39%) |
Jul 10, 2023 | 38.88 | 39.93 | 38.88 | 39.92 | 175,621 | +0.90(+2.31%) |
Jul 07, 2023 | 38.68 | 39.35 | 38.01 | 39.02 | 204,948 | +0.48(+1.24%) |
Jul 06, 2023 | 38.84 | 39.18 | 37.95 | 38.54 | 277,512 | -0.55(-1.40%) |
Jul 05, 2023 | 39.45 | 39.45 | 38.91 | 39.09 | 164,242 | -0.63(-1.60%) |