Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.82 | 38.00 | 37.36 | 37.55 | 550,548 | +0.23(+0.61%) |
Sep 28, 2023 | 37.01 | 37.46 | 37.01 | 37.33 | 48,977 | +0.23(+0.61%) |
Sep 27, 2023 | 37.41 | 37.64 | 36.95 | 37.10 | 169,782 | -0.19(-0.50%) |
Sep 26, 2023 | 37.65 | 37.76 | 37.18 | 37.29 | 162,187 | -0.65(-1.71%) |
Sep 25, 2023 | 37.85 | 37.97 | 37.79 | 37.94 | 215,929 | -0.15(-0.39%) |
Sep 22, 2023 | 38.38 | 38.53 | 38.06 | 38.08 | 73,998 | -0.17(-0.44%) |
Sep 21, 2023 | 39.16 | 39.18 | 38.23 | 38.25 | 179,259 | -1.15(-2.92%) |
Sep 20, 2023 | 39.52 | 39.90 | 39.40 | 39.40 | 56,865 | +0.12(+0.30%) |
Sep 19, 2023 | 39.41 | 39.61 | 39.18 | 39.28 | 60,146 | -0.15(-0.37%) |
Sep 18, 2023 | 39.68 | 39.68 | 39.34 | 39.43 | 41,812 | -0.39(-0.99%) |
Sep 15, 2023 | 39.77 | 39.87 | 39.59 | 39.82 | 151,242 | -0.11(-0.27%) |
Sep 14, 2023 | 39.52 | 40.00 | 39.52 | 39.93 | 52,239 | +0.74(+1.89%) |
Sep 13, 2023 | 39.49 | 39.54 | 39.14 | 39.19 | 44,051 | -0.37(-0.94%) |
Sep 12, 2023 | 39.43 | 39.66 | 39.38 | 39.56 | 27,244 | +0.01(+0.02%) |
Sep 11, 2023 | 39.61 | 39.65 | 39.39 | 39.55 | 51,949 | +0.05(+0.12%) |
Sep 08, 2023 | 39.63 | 39.71 | 39.43 | 39.50 | 29,143 | -0.13(-0.32%) |
Sep 07, 2023 | 39.40 | 39.79 | 39.38 | 39.63 | 42,989 | +0.13(+0.32%) |
Sep 06, 2023 | 39.48 | 39.64 | 39.27 | 39.50 | 147,724 | -0.04(-0.10%) |
Sep 05, 2023 | 39.94 | 39.94 | 39.50 | 39.54 | 56,811 | -0.48(-1.19%) |
Sep 01, 2023 | 40.30 | 40.33 | 39.93 | 40.02 | 45,783 | -0.03(-0.07%) |
Aug 31, 2023 | 40.33 | 40.35 | 40.00 | 40.05 | 40,894 | -0.23(-0.58%) |
Aug 30, 2023 | 40.18 | 40.37 | 40.11 | 40.28 | 172,793 | +0.17(+0.41%) |
Aug 29, 2023 | 39.59 | 40.14 | 39.55 | 40.12 | 80,200 | +0.47(+1.18%) |
Aug 28, 2023 | 39.46 | 39.89 | 39.46 | 39.65 | 42,071 | +0.33(+0.83%) |
Aug 25, 2023 | 39.37 | 39.50 | 39.21 | 39.32 | 30,216 | +0.08(+0.21%) |
Aug 24, 2023 | 39.44 | 39.89 | 39.23 | 39.24 | 43,995 | -0.20(-0.52%) |
Aug 23, 2023 | 38.99 | 39.52 | 38.99 | 39.44 | 108,699 | +0.64(+1.66%) |
Aug 22, 2023 | 38.82 | 38.89 | 38.71 | 38.80 | 84,453 | +0.15(+0.38%) |
Aug 21, 2023 | 39.01 | 39.01 | 38.40 | 38.65 | 49,426 | -0.39(-1.00%) |
Aug 18, 2023 | 38.77 | 39.09 | 38.77 | 39.04 | 68,651 | +0.05(+0.14%) |
Aug 17, 2023 | 39.34 | 39.50 | 38.99 | 38.99 | 89,132 | -0.23(-0.59%) |
Aug 16, 2023 | 39.54 | 39.66 | 39.21 | 39.22 | 235,411 | -0.26(-0.67%) |
Aug 15, 2023 | 39.67 | 39.77 | 39.40 | 39.48 | 100,080 | -0.48(-1.19%) |
Aug 14, 2023 | 40.09 | 40.13 | 39.84 | 39.96 | 69,629 | -0.39(-0.97%) |
Aug 11, 2023 | 40.16 | 40.44 | 40.12 | 40.35 | 62,259 | -0.03(-0.07%) |
Aug 10, 2023 | 40.70 | 40.89 | 40.25 | 40.38 | 67,611 | -0.12(-0.29%) |
Aug 09, 2023 | 40.44 | 40.65 | 40.27 | 40.50 | 305,086 | +0.04(+0.10%) |
Aug 08, 2023 | 40.57 | 40.57 | 40.22 | 40.46 | 61,293 | -0.37(-0.91%) |
Aug 07, 2023 | 40.45 | 40.87 | 40.41 | 40.83 | 62,344 | +0.49(+1.21%) |
Aug 04, 2023 | 40.55 | 40.89 | 40.21 | 40.34 | 91,506 | -0.23(-0.58%) |
Aug 03, 2023 | 40.59 | 40.61 | 40.13 | 40.57 | 78,623 | -0.25(-0.62%) |
Aug 02, 2023 | 40.90 | 40.92 | 40.62 | 40.83 | 119,066 | -0.31(-0.76%) |
Aug 01, 2023 | 41.24 | 41.41 | 40.97 | 41.14 | 1,846,090 | -0.33(-0.80%) |
Jul 31, 2023 | 41.29 | 41.60 | 41.25 | 41.47 | 124,140 | +0.20(+0.50%) |
Jul 28, 2023 | 41.50 | 41.64 | 41.20 | 41.26 | 50,680 | -0.02(-0.05%) |
Jul 27, 2023 | 42.22 | 42.22 | 41.27 | 41.28 | 67,334 | -0.74(-1.76%) |
Jul 26, 2023 | 41.70 | 42.14 | 41.70 | 42.02 | 54,709 | +0.24(+0.58%) |
Jul 25, 2023 | 41.94 | 41.98 | 41.74 | 41.78 | 41,019 | -0.18(-0.42%) |
Jul 24, 2023 | 41.83 | 42.19 | 41.77 | 41.96 | 40,057 | +0.19(+0.44%) |
Jul 21, 2023 | 41.75 | 41.95 | 41.61 | 41.77 | 25,382 | +0.10(+0.23%) |
Jul 20, 2023 | 41.63 | 41.69 | 41.38 | 41.67 | 49,037 | +0.01(+0.02%) |
Jul 19, 2023 | 41.44 | 41.79 | 41.40 | 41.66 | 93,632 | +0.54(+1.30%) |
Jul 18, 2023 | 41.45 | 41.45 | 40.90 | 41.13 | 51,289 | -0.31(-0.75%) |
Jul 17, 2023 | 41.42 | 41.57 | 41.36 | 41.44 | 55,890 | -0.10(-0.23%) |
Jul 14, 2023 | 41.56 | 41.60 | 41.35 | 41.54 | 58,023 | -0.10(-0.23%) |
Jul 13, 2023 | 41.39 | 41.63 | 41.23 | 41.63 | 69,087 | +0.43(+1.04%) |
Jul 12, 2023 | 41.34 | 41.55 | 41.21 | 41.21 | 57,866 | +0.36(+0.88%) |
Jul 11, 2023 | 40.39 | 40.88 | 40.34 | 40.85 | 63,398 | +0.60(+1.50%) |
Jul 10, 2023 | 40.02 | 40.31 | 39.90 | 40.24 | 139,662 | +0.18(+0.46%) |
Jul 07, 2023 | 40.03 | 40.31 | 39.94 | 40.06 | 34,480 | -0.06(-0.15%) |
Jul 06, 2023 | 40.08 | 40.15 | 39.50 | 40.12 | 60,839 | -0.36(-0.89%) |
Jul 05, 2023 | 40.36 | 40.82 | 40.16 | 40.48 | 174,993 | +0.01(+0.02%) |