Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 38.00 | 38.02 | 37.50 | 37.52 | 37,211 | -0.23(-0.60%) |
Sep 28, 2023 | 37.57 | 37.85 | 37.55 | 37.75 | 6,814 | +0.15(+0.39%) |
Sep 27, 2023 | 37.72 | 37.72 | 37.45 | 37.60 | 14,109 | +0.10(+0.27%) |
Sep 26, 2023 | 37.65 | 37.75 | 37.45 | 37.50 | 28,969 | -0.38(-0.99%) |
Sep 25, 2023 | 37.59 | 37.93 | 37.83 | 37.88 | 26,865 | -0.02(-0.05%) |
Sep 22, 2023 | 38.20 | 38.20 | 37.84 | 37.90 | 91,171 | -0.31(-0.80%) |
Sep 21, 2023 | 38.44 | 38.44 | 38.16 | 38.20 | 45,937 | -0.53(-1.37%) |
Sep 20, 2023 | 38.89 | 39.23 | 38.74 | 38.74 | 8,212 | -0.05(-0.12%) |
Sep 19, 2023 | 38.86 | 38.86 | 38.73 | 38.78 | 6,113 | -0.29(-0.73%) |
Sep 18, 2023 | 39.18 | 39.21 | 38.99 | 39.07 | 8,924 | -0.16(-0.40%) |
Sep 15, 2023 | 39.47 | 39.54 | 39.23 | 39.23 | 23,048 | -0.27(-0.67%) |
Sep 14, 2023 | 39.19 | 39.55 | 39.19 | 39.49 | 17,296 | +0.62(+1.60%) |
Sep 13, 2023 | 38.98 | 39.12 | 38.75 | 38.87 | 8,720 | -0.11(-0.28%) |
Sep 12, 2023 | 38.83 | 39.06 | 38.83 | 38.98 | 20,879 | +0.11(+0.28%) |
Sep 11, 2023 | 38.97 | 39.05 | 38.79 | 38.87 | 85,189 | +0.24(+0.61%) |
Sep 08, 2023 | 38.97 | 38.97 | 38.61 | 38.64 | 14,207 | -0.28(-0.71%) |
Sep 07, 2023 | 39.07 | 39.09 | 38.66 | 38.91 | 19,902 | -0.32(-0.80%) |
Sep 06, 2023 | 39.42 | 39.63 | 39.04 | 39.23 | 40,249 | -0.29(-0.72%) |
Sep 05, 2023 | 39.83 | 39.96 | 39.46 | 39.51 | 12,972 | -0.23(-0.57%) |
Sep 01, 2023 | 39.66 | 39.82 | 39.58 | 39.74 | 189,751 | +0.34(+0.88%) |
Aug 31, 2023 | 39.66 | 39.66 | 39.37 | 39.40 | 13,087 | -0.24(-0.60%) |
Aug 30, 2023 | 39.37 | 39.67 | 39.37 | 39.63 | 5,515 | +0.30(+0.75%) |
Aug 29, 2023 | 38.77 | 39.34 | 38.76 | 39.34 | 17,802 | +0.55(+1.42%) |
Aug 28, 2023 | 38.52 | 38.87 | 38.52 | 38.78 | 16,353 | +0.43(+1.13%) |
Aug 25, 2023 | 38.25 | 38.44 | 38.04 | 38.35 | 12,515 | +0.28(+0.72%) |
Aug 24, 2023 | 38.22 | 38.36 | 38.07 | 38.07 | 9,256 | -0.32(-0.82%) |
Aug 23, 2023 | 38.16 | 38.43 | 38.11 | 38.39 | 16,875 | +0.30(+0.78%) |
Aug 22, 2023 | 38.58 | 38.58 | 38.05 | 38.09 | 32,541 | -0.46(-1.20%) |
Aug 21, 2023 | 38.74 | 38.75 | 38.42 | 38.56 | 22,610 | -0.15(-0.38%) |
Aug 18, 2023 | 38.86 | 38.89 | 38.64 | 38.71 | 18,546 | -0.43(-1.11%) |
Aug 17, 2023 | 39.35 | 39.49 | 39.10 | 39.14 | 13,853 | -0.12(-0.31%) |
Aug 16, 2023 | 39.49 | 39.67 | 39.20 | 39.26 | 11,476 | -0.26(-0.67%) |
Aug 15, 2023 | 39.98 | 39.98 | 39.49 | 39.52 | 18,000 | -0.71(-1.76%) |
Aug 14, 2023 | 40.27 | 40.27 | 40.07 | 40.23 | 16,723 | -0.23(-0.56%) |
Aug 11, 2023 | 40.45 | 40.63 | 40.41 | 40.46 | 22,785 | -0.16(-0.39%) |
Aug 10, 2023 | 41.03 | 41.17 | 40.60 | 40.62 | 104,624 | -0.30(-0.72%) |
Aug 09, 2023 | 40.88 | 41.03 | 40.88 | 40.91 | 7,920 | +0.20(+0.48%) |
Aug 08, 2023 | 40.66 | 40.76 | 40.33 | 40.72 | 79,228 | -0.29(-0.70%) |
Aug 07, 2023 | 40.87 | 41.14 | 40.76 | 41.00 | 34,340 | +0.18(+0.43%) |
Aug 04, 2023 | 40.80 | 41.26 | 40.74 | 40.82 | 14,628 | +0.16(+0.39%) |
Aug 03, 2023 | 40.80 | 40.83 | 40.52 | 40.67 | 39,602 | -0.33(-0.80%) |
Aug 02, 2023 | 40.82 | 41.21 | 40.80 | 41.00 | 45,134 | -0.24(-0.58%) |
Aug 01, 2023 | 41.36 | 41.48 | 41.14 | 41.24 | 21,971 | -0.13(-0.31%) |
Jul 31, 2023 | 41.38 | 41.54 | 41.34 | 41.37 | 18,940 | +0.09(+0.21%) |
Jul 28, 2023 | 41.38 | 41.38 | 41.07 | 41.28 | 36,593 | +0.15(+0.36%) |
Jul 27, 2023 | 41.55 | 41.55 | 41.02 | 41.13 | 34,528 | -0.36(-0.88%) |
Jul 26, 2023 | 41.69 | 41.84 | 41.41 | 41.49 | 131,066 | -0.17(-0.40%) |
Jul 25, 2023 | 41.30 | 41.79 | 41.30 | 41.66 | 30,173 | +0.25(+0.59%) |
Jul 24, 2023 | 41.01 | 41.58 | 41.01 | 41.42 | 53,038 | +0.42(+1.03%) |
Jul 21, 2023 | 41.21 | 41.24 | 40.96 | 40.99 | 18,433 | -0.16(-0.38%) |
Jul 20, 2023 | 41.13 | 41.24 | 40.87 | 41.15 | 14,092 | +0.23(+0.55%) |
Jul 19, 2023 | 40.74 | 41.02 | 40.72 | 40.92 | 33,789 | +0.32(+0.78%) |
Jul 18, 2023 | 40.12 | 40.69 | 40.11 | 40.61 | 19,612 | +0.59(+1.48%) |
Jul 17, 2023 | 39.70 | 40.10 | 39.70 | 40.02 | 31,167 | +0.31(+0.79%) |
Jul 14, 2023 | 39.83 | 39.83 | 39.63 | 39.70 | 16,494 | -0.22(-0.54%) |
Jul 13, 2023 | 39.64 | 39.94 | 39.64 | 39.92 | 11,903 | +0.35(+0.90%) |
Jul 12, 2023 | 39.98 | 40.03 | 39.56 | 39.56 | 12,658 | -0.15(-0.37%) |
Jul 11, 2023 | 39.30 | 39.71 | 39.24 | 39.71 | 37,843 | +0.68(+1.74%) |
Jul 10, 2023 | 39.17 | 39.31 | 38.91 | 39.03 | 331,362 | -0.31(-0.78%) |
Jul 07, 2023 | 38.74 | 39.51 | 38.74 | 39.34 | 14,152 | +0.61(+1.58%) |
Jul 06, 2023 | 38.73 | 38.86 | 38.55 | 38.73 | 30,833 | -0.41(-1.06%) |
Jul 05, 2023 | 39.13 | 39.25 | 39.03 | 39.14 | 12,444 | -0.22(-0.55%) |