Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 38.40 | 38.51 | 38.02 | 38.17 | 519,178 | -0.02(-0.05%) |
Sep 28, 2023 | 38.11 | 38.26 | 37.98 | 38.19 | 392,858 | +0.13(+0.33%) |
Sep 27, 2023 | 38.37 | 38.40 | 37.88 | 38.07 | 678,594 | -0.13(-0.33%) |
Sep 26, 2023 | 38.58 | 38.66 | 38.14 | 38.19 | 650,165 | -0.58(-1.51%) |
Sep 25, 2023 | 38.62 | 38.81 | 38.67 | 38.78 | 363,507 | +0.05(+0.13%) |
Sep 22, 2023 | 39.02 | 39.07 | 38.72 | 38.73 | 773,387 | -0.26(-0.67%) |
Sep 21, 2023 | 39.47 | 39.51 | 38.97 | 38.99 | 462,893 | -0.58(-1.48%) |
Sep 20, 2023 | 39.67 | 39.93 | 39.55 | 39.58 | 470,557 | +0.03(+0.07%) |
Sep 19, 2023 | 39.67 | 39.80 | 39.47 | 39.55 | 416,764 | -0.12(-0.29%) |
Sep 18, 2023 | 39.83 | 39.88 | 39.53 | 39.66 | 454,841 | -0.11(-0.27%) |
Sep 15, 2023 | 39.90 | 40.07 | 39.76 | 39.77 | 489,139 | -0.29(-0.73%) |
Sep 14, 2023 | 39.69 | 40.06 | 39.69 | 40.06 | 523,033 | +0.69(+1.75%) |
Sep 13, 2023 | 39.54 | 39.62 | 39.29 | 39.37 | 409,548 | -0.13(-0.32%) |
Sep 12, 2023 | 39.36 | 39.61 | 39.31 | 39.50 | 438,484 | +0.12(+0.30%) |
Sep 11, 2023 | 39.46 | 39.65 | 39.35 | 39.38 | 482,009 | +0.06(+0.15%) |
Sep 08, 2023 | 39.21 | 39.39 | 39.15 | 39.33 | 918,206 | +0.22(+0.57%) |
Sep 07, 2023 | 39.12 | 39.35 | 39.03 | 39.10 | 682,283 | -0.01(-0.02%) |
Sep 06, 2023 | 39.27 | 39.28 | 38.90 | 39.11 | 588,811 | -0.19(-0.49%) |
Sep 05, 2023 | 39.85 | 39.93 | 39.31 | 39.31 | 440,186 | -0.59(-1.48%) |
Sep 01, 2023 | 40.15 | 40.24 | 39.81 | 39.90 | 425,349 | -0.01(-0.02%) |
Aug 31, 2023 | 40.18 | 40.24 | 39.91 | 39.91 | 418,441 | -0.19(-0.48%) |
Aug 30, 2023 | 40.10 | 40.26 | 40.00 | 40.10 | 439,743 | -0.02(-0.05%) |
Aug 29, 2023 | 39.94 | 40.12 | 39.84 | 40.12 | 626,332 | +0.37(+0.93%) |
Aug 28, 2023 | 39.67 | 39.96 | 39.67 | 39.75 | 597,262 | +0.21(+0.54%) |
Aug 25, 2023 | 39.48 | 39.68 | 39.30 | 39.54 | 850,491 | +0.20(+0.52%) |
Aug 24, 2023 | 39.37 | 39.85 | 39.33 | 39.34 | 657,418 | -0.14(-0.34%) |
Aug 23, 2023 | 39.40 | 39.48 | 39.27 | 39.47 | 483,056 | +0.12(+0.30%) |
Aug 22, 2023 | 39.51 | 39.61 | 39.31 | 39.35 | 775,504 | -0.08(-0.20%) |
Aug 21, 2023 | 39.62 | 39.68 | 39.24 | 39.43 | 531,578 | -0.22(-0.56%) |
Aug 18, 2023 | 39.41 | 39.73 | 39.31 | 39.65 | 567,685 | +0.16(+0.42%) |
Aug 17, 2023 | 39.66 | 39.91 | 39.49 | 39.49 | 803,147 | -0.04(-0.10%) |
Aug 16, 2023 | 39.75 | 39.89 | 39.52 | 39.53 | 862,285 | -0.25(-0.63%) |
Aug 15, 2023 | 40.05 | 40.05 | 39.75 | 39.78 | 524,937 | -0.52(-1.29%) |
Aug 14, 2023 | 40.46 | 40.48 | 40.23 | 40.30 | 395,776 | -0.24(-0.60%) |
Aug 11, 2023 | 40.38 | 40.63 | 40.35 | 40.54 | 610,094 | +0.07(+0.17%) |
Aug 10, 2023 | 40.56 | 40.79 | 40.38 | 40.47 | 592,226 | +0.04(+0.10%) |
Aug 09, 2023 | 40.39 | 40.72 | 40.36 | 40.44 | 636,585 | +0.07(+0.17%) |
Aug 08, 2023 | 40.20 | 40.42 | 39.92 | 40.37 | 602,188 | -0.03(-0.07%) |
Aug 07, 2023 | 40.21 | 40.50 | 40.21 | 40.40 | 507,086 | +0.21(+0.53%) |
Aug 04, 2023 | 40.42 | 40.69 | 40.13 | 40.18 | 734,609 | -0.15(-0.38%) |
Aug 03, 2023 | 40.60 | 40.60 | 40.26 | 40.34 | 549,514 | -0.40(-0.97%) |
Aug 02, 2023 | 40.62 | 40.89 | 40.49 | 40.74 | 747,987 | -0.08(-0.19%) |
Aug 01, 2023 | 41.13 | 41.19 | 40.73 | 40.81 | 574,221 | -0.35(-0.84%) |
Jul 31, 2023 | 41.10 | 41.29 | 41.02 | 41.16 | 568,724 | +0.14(+0.33%) |
Jul 28, 2023 | 41.32 | 41.33 | 40.91 | 41.02 | 920,935 | +0.15(+0.38%) |
Jul 27, 2023 | 41.29 | 41.42 | 40.83 | 40.87 | 721,348 | -0.31(-0.75%) |
Jul 26, 2023 | 40.95 | 41.22 | 40.95 | 41.18 | 577,751 | +0.19(+0.47%) |
Jul 25, 2023 | 41.02 | 41.21 | 40.94 | 40.99 | 555,270 | -0.04(-0.09%) |
Jul 24, 2023 | 40.83 | 41.09 | 40.80 | 41.02 | 665,793 | +0.20(+0.49%) |
Jul 21, 2023 | 40.80 | 40.91 | 40.58 | 40.82 | 532,000 | +0.03(+0.07%) |
Jul 20, 2023 | 40.57 | 40.83 | 40.39 | 40.80 | 591,200 | +0.19(+0.47%) |
Jul 19, 2023 | 40.18 | 40.65 | 40.18 | 40.60 | 558,896 | +0.43(+1.08%) |
Jul 18, 2023 | 40.00 | 40.41 | 39.95 | 40.17 | 717,496 | +0.19(+0.48%) |
Jul 17, 2023 | 40.17 | 40.19 | 39.92 | 39.98 | 652,543 | -0.30(-0.74%) |
Jul 14, 2023 | 40.57 | 40.60 | 40.14 | 40.28 | 759,296 | -0.36(-0.88%) |
Jul 13, 2023 | 40.46 | 40.66 | 40.40 | 40.63 | 730,529 | +0.16(+0.40%) |
Jul 12, 2023 | 40.56 | 40.75 | 40.42 | 40.47 | 485,771 | +0.17(+0.43%) |
Jul 11, 2023 | 39.85 | 40.30 | 39.80 | 40.29 | 659,167 | +0.58(+1.45%) |
Jul 10, 2023 | 39.65 | 39.94 | 39.60 | 39.72 | 848,407 | -0.06(-0.15%) |
Jul 07, 2023 | 39.62 | 40.12 | 39.58 | 39.77 | 596,116 | +0.03(+0.07%) |
Jul 06, 2023 | 39.73 | 39.77 | 39.41 | 39.75 | 634,301 | -0.29(-0.72%) |
Jul 05, 2023 | 39.90 | 40.17 | 39.73 | 40.03 | 676,867 | -0.05(-0.12%) |