Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.38 | 40.53 | 39.61 | 39.96 | 1,539,213 | +0.22(+0.55%) |
Sep 28, 2023 | 39.24 | 40.35 | 38.90 | 39.74 | 1,485,925 | +0.18(+0.46%) |
Sep 27, 2023 | 38.96 | 39.56 | 38.39 | 39.56 | 1,734,633 | +0.97(+2.51%) |
Sep 26, 2023 | 37.65 | 39.05 | 37.37 | 38.59 | 2,238,339 | +0.39(+1.02%) |
Sep 25, 2023 | 37.35 | 38.34 | 37.76 | 38.20 | 2,219,557 | +0.44(+1.17%) |
Sep 22, 2023 | 38.82 | 38.97 | 37.48 | 37.76 | 2,103,852 | -0.68(-1.77%) |
Sep 21, 2023 | 38.38 | 39.30 | 38.24 | 38.44 | 2,582,314 | -0.89(-2.26%) |
Sep 20, 2023 | 39.67 | 40.56 | 39.31 | 39.33 | 3,764,867 | -0.40(-1.01%) |
Sep 19, 2023 | 43.60 | 43.79 | 39.02 | 39.73 | 5,802,990 | -4.28(-9.73%) |
Sep 18, 2023 | 42.49 | 44.89 | 42.09 | 44.01 | 5,615,262 | +1.19(+2.78%) |
Sep 15, 2023 | 42.12 | 42.84 | 41.09 | 42.82 | 6,482,768 | +0.22(+0.52%) |
Sep 14, 2023 | 41.72 | 42.97 | 41.30 | 42.60 | 3,399,904 | +1.79(+4.39%) |
Sep 13, 2023 | 41.41 | 41.85 | 40.70 | 40.81 | 2,640,075 | -0.89(-2.13%) |
Sep 12, 2023 | 41.96 | 42.34 | 41.31 | 41.70 | 3,086,925 | -0.70(-1.65%) |
Sep 11, 2023 | 42.62 | 43.64 | 42.28 | 42.40 | 1,798,956 | +0.28(+0.66%) |
Sep 08, 2023 | 42.34 | 42.62 | 41.73 | 42.12 | 1,284,708 | -0.36(-0.85%) |
Sep 07, 2023 | 41.72 | 42.90 | 41.50 | 42.48 | 1,468,785 | +0.25(+0.59%) |
Sep 06, 2023 | 42.26 | 42.70 | 41.78 | 42.23 | 1,971,701 | -0.31(-0.73%) |
Sep 05, 2023 | 42.71 | 43.46 | 42.13 | 42.54 | 2,089,994 | -0.65(-1.50%) |
Sep 01, 2023 | 43.49 | 43.76 | 42.85 | 43.19 | 1,467,612 | -0.03(-0.07%) |
Aug 31, 2023 | 43.10 | 43.24 | 42.54 | 43.22 | 2,226,455 | +0.24(+0.56%) |
Aug 30, 2023 | 41.25 | 43.04 | 41.25 | 42.98 | 2,481,558 | +1.76(+4.27%) |
Aug 29, 2023 | 40.46 | 42.30 | 40.38 | 41.22 | 2,865,335 | +0.57(+1.40%) |
Aug 28, 2023 | 39.67 | 40.91 | 39.37 | 40.65 | 2,042,127 | +0.89(+2.24%) |
Aug 25, 2023 | 39.31 | 39.94 | 38.85 | 39.76 | 1,595,614 | +0.45(+1.14%) |
Aug 24, 2023 | 40.43 | 40.43 | 39.22 | 39.31 | 1,983,981 | -0.87(-2.17%) |
Aug 23, 2023 | 39.56 | 40.19 | 39.39 | 40.18 | 2,112,139 | +0.70(+1.77%) |
Aug 22, 2023 | 40.68 | 40.69 | 39.24 | 39.48 | 2,502,727 | +0.47(+1.20%) |
Aug 21, 2023 | 38.51 | 39.60 | 38.13 | 39.01 | 4,786,806 | +0.78(+2.04%) |
Aug 18, 2023 | 37.21 | 39.25 | 37.07 | 38.23 | 2,520,479 | +0.41(+1.08%) |
Aug 17, 2023 | 38.62 | 38.87 | 37.44 | 37.82 | 2,300,734 | -1.23(-3.15%) |
Aug 16, 2023 | 39.40 | 39.65 | 38.62 | 39.05 | 2,436,830 | -0.58(-1.46%) |
Aug 15, 2023 | 39.69 | 40.04 | 38.53 | 39.63 | 2,374,277 | -0.12(-0.30%) |
Aug 14, 2023 | 38.40 | 40.00 | 38.30 | 39.75 | 3,656,715 | +0.86(+2.21%) |
Aug 11, 2023 | 37.20 | 39.57 | 37.10 | 38.89 | 7,705,040 | +1.69(+4.54%) |
Aug 10, 2023 | 38.32 | 38.96 | 33.17 | 37.20 | 19,542,756 | +7.79(+26.49%) |
Aug 09, 2023 | 30.03 | 30.19 | 28.99 | 29.41 | 4,968,090 | -0.64(-2.13%) |
Aug 08, 2023 | 30.07 | 30.32 | 29.60 | 30.05 | 1,966,305 | -0.73(-2.37%) |
Aug 07, 2023 | 31.44 | 31.48 | 30.23 | 30.78 | 2,225,072 | -0.58(-1.85%) |
Aug 04, 2023 | 31.10 | 31.97 | 31.02 | 31.36 | 3,167,201 | +0.77(+2.52%) |
Aug 03, 2023 | 31.00 | 31.19 | 30.35 | 30.59 | 1,267,334 | -0.57(-1.83%) |
Aug 02, 2023 | 30.57 | 31.38 | 29.76 | 31.16 | 2,419,534 | -0.27(-0.86%) |
Aug 01, 2023 | 31.14 | 32.03 | 30.87 | 31.43 | 1,471,751 | +0.03(+0.10%) |
Jul 31, 2023 | 31.31 | 31.89 | 31.17 | 31.40 | 1,526,439 | +0.14(+0.45%) |
Jul 28, 2023 | 30.73 | 31.33 | 30.48 | 31.26 | 2,014,284 | +1.28(+4.27%) |
Jul 27, 2023 | 30.59 | 31.10 | 29.95 | 29.98 | 2,646,064 | +0.04(+0.13%) |
Jul 26, 2023 | 28.19 | 29.98 | 28.19 | 29.94 | 1,880,308 | +1.30(+4.54%) |
Jul 25, 2023 | 28.40 | 28.93 | 28.39 | 28.64 | 1,323,269 | +0.49(+1.74%) |
Jul 24, 2023 | 29.50 | 29.50 | 27.96 | 28.15 | 1,442,202 | +0.05(+0.18%) |
Jul 21, 2023 | 28.48 | 28.51 | 27.97 | 28.10 | 1,094,858 | +0.07(+0.25%) |
Jul 20, 2023 | 28.07 | 28.18 | 27.32 | 28.03 | 2,525,337 | -0.54(-1.89%) |
Jul 19, 2023 | 28.60 | 29.12 | 28.13 | 28.57 | 1,518,929 | +0.26(+0.92%) |
Jul 18, 2023 | 28.70 | 28.76 | 28.27 | 28.31 | 1,215,429 | -0.15(-0.53%) |
Jul 17, 2023 | 28.30 | 28.72 | 27.86 | 28.46 | 1,072,189 | +0.31(+1.10%) |
Jul 14, 2023 | 28.98 | 29.12 | 28.08 | 28.15 | 1,113,000 | -0.84(-2.90%) |
Jul 13, 2023 | 28.55 | 29.25 | 28.33 | 28.99 | 2,518,750 | +0.69(+2.44%) |
Jul 12, 2023 | 28.50 | 28.56 | 27.85 | 28.30 | 1,504,831 | +0.21(+0.75%) |
Jul 11, 2023 | 27.22 | 28.59 | 26.92 | 28.09 | 2,804,873 | +1.01(+3.73%) |
Jul 10, 2023 | 25.83 | 27.14 | 25.82 | 27.08 | 1,999,753 | +1.09(+4.19%) |
Jul 07, 2023 | 25.76 | 26.54 | 25.73 | 25.99 | 1,505,216 | +0.44(+1.72%) |
Jul 06, 2023 | 26.02 | 26.12 | 25.24 | 25.55 | 1,879,024 | -1.01(-3.80%) |
Jul 05, 2023 | 25.79 | 26.65 | 25.79 | 26.56 | 1,757,139 | +0.64(+2.47%) |