Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 38.14 | 38.23 | 37.41 | 37.43 | 1,561,526 | -0.40(-1.05%) |
Sep 28, 2023 | 36.99 | 37.88 | 36.83 | 37.83 | 2,375,909 | +1.03(+2.80%) |
Sep 27, 2023 | 36.22 | 37.14 | 35.97 | 36.80 | 3,026,802 | +1.00(+2.79%) |
Sep 26, 2023 | 35.81 | 36.17 | 35.69 | 35.80 | 1,810,218 | -0.37(-1.01%) |
Sep 25, 2023 | 36.34 | 36.26 | 36.07 | 36.17 | 1,335,841 | -0.30(-0.81%) |
Sep 22, 2023 | 36.31 | 36.77 | 36.31 | 36.46 | 1,805,307 | +0.14(+0.38%) |
Sep 21, 2023 | 36.54 | 36.58 | 36.04 | 36.32 | 1,537,647 | -0.53(-1.45%) |
Sep 20, 2023 | 37.31 | 37.52 | 36.74 | 36.86 | 1,724,843 | -0.50(-1.35%) |
Sep 19, 2023 | 37.68 | 37.80 | 37.22 | 37.36 | 1,746,763 | -0.18(-0.47%) |
Sep 18, 2023 | 37.24 | 37.83 | 37.08 | 37.54 | 2,430,040 | +0.04(+0.11%) |
Sep 15, 2023 | 36.82 | 37.66 | 36.80 | 37.50 | 23,375,792 | +0.53(+1.45%) |
Sep 14, 2023 | 37.25 | 37.41 | 36.74 | 36.97 | 2,507,065 | +0.11(+0.30%) |
Sep 13, 2023 | 37.34 | 37.34 | 36.51 | 36.86 | 2,561,475 | -0.18(-0.48%) |
Sep 12, 2023 | 36.62 | 37.39 | 36.55 | 37.04 | 2,399,470 | +0.25(+0.67%) |
Sep 11, 2023 | 36.93 | 37.22 | 36.74 | 36.79 | 2,351,091 | +0.07(+0.19%) |
Sep 08, 2023 | 36.36 | 37.00 | 36.36 | 36.72 | 1,874,819 | +0.26(+0.71%) |
Sep 07, 2023 | 37.33 | 37.55 | 36.38 | 36.46 | 3,190,789 | -1.38(-3.64%) |
Sep 06, 2023 | 37.71 | 38.10 | 37.66 | 37.84 | 1,994,969 | -0.16(-0.42%) |
Sep 05, 2023 | 38.92 | 39.21 | 37.95 | 38.00 | 3,767,220 | +0.39(+1.03%) |
Sep 01, 2023 | 37.63 | 37.85 | 37.26 | 37.61 | 1,532,624 | +0.38(+1.01%) |
Aug 31, 2023 | 37.29 | 37.67 | 37.20 | 37.24 | 1,326,701 | +0.05(+0.13%) |
Aug 30, 2023 | 37.57 | 37.71 | 37.10 | 37.19 | 969,322 | -0.33(-0.87%) |
Aug 29, 2023 | 37.20 | 37.74 | 37.05 | 37.51 | 1,201,169 | +0.30(+0.80%) |
Aug 28, 2023 | 37.01 | 37.42 | 36.93 | 37.22 | 960,519 | +0.49(+1.35%) |
Aug 25, 2023 | 37.05 | 37.18 | 36.33 | 36.72 | 1,036,812 | -0.05(-0.13%) |
Aug 24, 2023 | 37.12 | 37.33 | 36.77 | 36.77 | 965,072 | -0.34(-0.91%) |
Aug 23, 2023 | 36.90 | 37.17 | 36.77 | 37.11 | 783,703 | +0.09(+0.24%) |
Aug 22, 2023 | 37.25 | 37.55 | 36.98 | 37.02 | 772,980 | -0.01(-0.03%) |
Aug 21, 2023 | 37.34 | 37.38 | 36.83 | 37.03 | 761,666 | -0.30(-0.80%) |
Aug 18, 2023 | 37.55 | 37.76 | 37.24 | 37.32 | 789,646 | -0.27(-0.71%) |
Aug 17, 2023 | 38.39 | 38.54 | 37.59 | 37.59 | 706,567 | -0.56(-1.48%) |
Aug 16, 2023 | 38.78 | 39.04 | 38.15 | 38.16 | 964,324 | -0.90(-2.31%) |
Aug 15, 2023 | 39.21 | 39.60 | 38.89 | 39.06 | 1,214,303 | -0.60(-1.52%) |
Aug 14, 2023 | 38.78 | 39.77 | 38.61 | 39.66 | 1,656,628 | +0.84(+2.17%) |
Aug 11, 2023 | 39.79 | 39.83 | 38.66 | 38.82 | 907,864 | -1.07(-2.68%) |
Aug 10, 2023 | 40.38 | 40.52 | 39.59 | 39.89 | 1,332,921 | -0.39(-0.96%) |
Aug 09, 2023 | 40.41 | 40.50 | 40.07 | 40.27 | 1,548,336 | -0.18(-0.44%) |
Aug 08, 2023 | 40.11 | 40.47 | 39.50 | 40.45 | 1,053,855 | -0.15(-0.37%) |
Aug 07, 2023 | 40.55 | 40.72 | 40.40 | 40.60 | 1,056,346 | +0.18(+0.44%) |
Aug 04, 2023 | 41.36 | 41.36 | 40.36 | 40.42 | 887,729 | -0.52(-1.28%) |
Aug 03, 2023 | 40.96 | 41.42 | 40.66 | 40.95 | 852,363 | -0.24(-0.58%) |
Aug 02, 2023 | 40.97 | 41.44 | 40.77 | 41.18 | 744,070 | -0.27(-0.64%) |
Aug 01, 2023 | 41.32 | 41.47 | 40.96 | 41.45 | 1,447,507 | -0.25(-0.59%) |
Jul 31, 2023 | 41.57 | 41.90 | 41.56 | 41.70 | 1,232,525 | +0.20(+0.48%) |
Jul 28, 2023 | 41.72 | 42.09 | 41.30 | 41.50 | 1,999,050 | +0.23(+0.55%) |
Jul 27, 2023 | 41.45 | 41.91 | 40.95 | 41.27 | 1,720,804 | -0.01(-0.02%) |
Jul 26, 2023 | 41.70 | 42.25 | 40.80 | 41.28 | 2,066,926 | -0.71(-1.69%) |
Jul 25, 2023 | 41.69 | 44.14 | 41.69 | 41.99 | 2,532,239 | -3.88(-8.46%) |
Jul 24, 2023 | 45.82 | 46.33 | 45.64 | 45.87 | 1,341,774 | +0.07(+0.15%) |
Jul 21, 2023 | 45.74 | 46.16 | 45.44 | 45.80 | 943,103 | +0.13(+0.28%) |
Jul 20, 2023 | 46.37 | 46.37 | 45.52 | 45.67 | 1,042,182 | -0.80(-1.72%) |
Jul 19, 2023 | 46.60 | 46.79 | 46.20 | 46.47 | 909,879 | -0.09(-0.19%) |
Jul 18, 2023 | 45.64 | 46.57 | 45.64 | 46.56 | 931,546 | +0.93(+2.03%) |
Jul 17, 2023 | 44.67 | 45.73 | 44.53 | 45.63 | 1,088,239 | +0.76(+1.69%) |
Jul 14, 2023 | 45.22 | 45.27 | 44.47 | 44.87 | 1,012,768 | -0.30(-0.66%) |
Jul 13, 2023 | 45.15 | 45.35 | 44.66 | 45.17 | 867,515 | +0.32(+0.70%) |
Jul 12, 2023 | 45.36 | 45.41 | 44.63 | 44.85 | 1,133,025 | +0.25(+0.55%) |
Jul 11, 2023 | 44.22 | 44.66 | 44.01 | 44.61 | 1,153,857 | +0.65(+1.48%) |
Jul 10, 2023 | 43.53 | 44.30 | 43.50 | 43.96 | 874,576 | +0.13(+0.29%) |
Jul 07, 2023 | 42.90 | 44.20 | 42.82 | 43.83 | 1,118,325 | +0.98(+2.28%) |
Jul 06, 2023 | 42.79 | 43.18 | 42.30 | 42.85 | 1,114,225 | -0.52(-1.21%) |
Jul 05, 2023 | 43.23 | 43.50 | 42.68 | 43.37 | 1,678,555 | -0.38(-0.86%) |