Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.02 | 37.02 | 36.41 | 36.51 | 937,960 | -0.23(-0.62%) |
Sep 28, 2023 | 36.35 | 36.95 | 36.35 | 36.73 | 5,633,020 | +0.42(+1.14%) |
Sep 27, 2023 | 36.20 | 36.51 | 36.04 | 36.32 | 2,044,217 | +0.36(+0.99%) |
Sep 26, 2023 | 36.24 | 36.49 | 35.95 | 35.96 | 934,226 | -0.53(-1.46%) |
Sep 25, 2023 | 36.13 | 36.55 | 36.39 | 36.50 | 1,380,045 | +0.17(+0.46%) |
Sep 22, 2023 | 36.54 | 36.67 | 36.30 | 36.33 | 1,180,464 | -0.10(-0.27%) |
Sep 21, 2023 | 36.76 | 36.77 | 36.42 | 36.43 | 897,690 | -0.51(-1.39%) |
Sep 20, 2023 | 37.47 | 37.67 | 36.94 | 36.94 | 951,037 | -0.35(-0.93%) |
Sep 19, 2023 | 37.41 | 37.61 | 37.16 | 37.29 | 1,070,356 | -0.09(-0.24%) |
Sep 18, 2023 | 37.60 | 37.62 | 37.37 | 37.38 | 962,163 | -0.20(-0.53%) |
Sep 15, 2023 | 37.81 | 37.83 | 37.34 | 37.58 | 1,480,926 | -0.37(-0.96%) |
Sep 14, 2023 | 37.66 | 37.96 | 37.64 | 37.94 | 1,214,065 | +0.62(+1.67%) |
Sep 13, 2023 | 37.56 | 37.63 | 37.21 | 37.32 | 917,467 | -0.19(-0.50%) |
Sep 12, 2023 | 37.52 | 37.70 | 37.46 | 37.51 | 1,201,594 | -0.04(-0.11%) |
Sep 11, 2023 | 37.78 | 37.87 | 37.54 | 37.55 | 855,035 | +0.03(+0.08%) |
Sep 08, 2023 | 37.70 | 37.72 | 37.43 | 37.52 | 752,957 | -0.17(-0.45%) |
Sep 07, 2023 | 37.81 | 37.87 | 37.50 | 37.69 | 1,080,874 | -0.27(-0.70%) |
Sep 06, 2023 | 38.15 | 38.42 | 37.76 | 37.95 | 1,413,899 | -0.11(-0.29%) |
Sep 05, 2023 | 38.90 | 38.92 | 38.04 | 38.06 | 1,140,709 | -1.17(-2.97%) |
Sep 01, 2023 | 39.13 | 39.44 | 39.07 | 39.23 | 1,141,216 | +0.42(+1.09%) |
Aug 31, 2023 | 38.93 | 39.11 | 38.79 | 38.80 | 912,544 | -0.07(-0.18%) |
Aug 30, 2023 | 38.64 | 38.98 | 38.54 | 38.87 | 709,252 | +0.19(+0.48%) |
Aug 29, 2023 | 38.19 | 38.69 | 37.99 | 38.68 | 562,297 | +0.52(+1.37%) |
Aug 28, 2023 | 38.04 | 38.45 | 38.04 | 38.16 | 1,078,446 | +0.32(+0.84%) |
Aug 25, 2023 | 37.91 | 38.12 | 37.44 | 37.84 | 1,097,645 | +0.05(+0.13%) |
Aug 24, 2023 | 38.09 | 38.42 | 37.76 | 37.79 | 1,028,939 | -0.35(-0.91%) |
Aug 23, 2023 | 37.83 | 38.23 | 37.70 | 38.14 | 1,667,440 | +0.39(+1.02%) |
Aug 22, 2023 | 37.97 | 38.10 | 37.65 | 37.75 | 872,526 | -0.08(-0.21%) |
Aug 21, 2023 | 38.04 | 38.15 | 37.66 | 37.83 | 948,334 | -0.16(-0.42%) |
Aug 18, 2023 | 37.53 | 38.14 | 37.52 | 37.99 | 792,998 | +0.16(+0.42%) |
Aug 17, 2023 | 38.33 | 38.43 | 37.82 | 37.83 | 965,849 | -0.39(-1.01%) |
Aug 16, 2023 | 38.60 | 38.89 | 38.21 | 38.22 | 1,379,644 | -0.44(-1.15%) |
Aug 15, 2023 | 38.86 | 38.86 | 38.63 | 38.66 | 1,460,015 | -0.46(-1.19%) |
Aug 14, 2023 | 39.13 | 39.13 | 38.79 | 39.13 | 626,658 | -0.17(-0.43%) |
Aug 11, 2023 | 39.20 | 39.48 | 39.15 | 39.30 | 775,017 | -0.05(-0.13%) |
Aug 10, 2023 | 39.64 | 40.03 | 39.19 | 39.34 | 1,143,068 | -0.11(-0.28%) |
Aug 09, 2023 | 39.79 | 39.79 | 39.28 | 39.45 | 4,287,598 | -0.29(-0.72%) |
Aug 08, 2023 | 39.56 | 39.79 | 39.20 | 39.74 | 592,158 | -0.29(-0.72%) |
Aug 07, 2023 | 39.91 | 40.06 | 39.69 | 40.03 | 903,995 | +0.22(+0.55%) |
Aug 04, 2023 | 39.84 | 40.18 | 39.66 | 39.81 | 894,505 | -0.02(-0.05%) |
Aug 03, 2023 | 39.83 | 39.98 | 39.47 | 39.83 | 799,869 | -0.14(-0.35%) |
Aug 02, 2023 | 39.96 | 40.06 | 39.79 | 39.97 | 1,274,349 | -0.31(-0.76%) |
Aug 01, 2023 | 40.24 | 40.36 | 39.93 | 40.27 | 1,093,335 | -0.25(-0.61%) |
Jul 31, 2023 | 40.23 | 40.52 | 40.21 | 40.52 | 1,006,201 | +0.38(+0.94%) |
Jul 28, 2023 | 40.13 | 40.29 | 39.98 | 40.14 | 665,516 | +0.36(+0.89%) |
Jul 27, 2023 | 40.43 | 40.45 | 39.64 | 39.79 | 826,512 | -0.37(-0.91%) |
Jul 26, 2023 | 39.86 | 40.30 | 39.80 | 40.15 | 1,023,115 | +0.23(+0.57%) |
Jul 25, 2023 | 39.85 | 40.14 | 39.79 | 39.93 | 2,820,969 | -0.02(-0.05%) |
Jul 24, 2023 | 39.72 | 40.08 | 39.67 | 39.95 | 7,676,807 | +0.25(+0.62%) |
Jul 21, 2023 | 40.09 | 40.10 | 39.63 | 39.70 | 758,820 | -0.11(-0.27%) |
Jul 20, 2023 | 40.13 | 40.13 | 39.66 | 39.81 | 727,025 | -0.34(-0.84%) |
Jul 19, 2023 | 40.05 | 40.18 | 39.88 | 40.14 | 676,005 | +0.22(+0.54%) |
Jul 18, 2023 | 39.41 | 39.96 | 39.39 | 39.93 | 868,880 | +0.58(+1.48%) |
Jul 17, 2023 | 39.02 | 39.50 | 38.96 | 39.34 | 938,436 | +0.31(+0.78%) |
Jul 14, 2023 | 39.37 | 39.37 | 38.76 | 39.04 | 955,048 | -0.37(-0.93%) |
Jul 13, 2023 | 39.31 | 39.42 | 39.07 | 39.40 | 881,083 | +0.24(+0.61%) |
Jul 12, 2023 | 39.25 | 39.38 | 39.07 | 39.17 | 1,239,263 | +0.45(+1.17%) |
Jul 11, 2023 | 38.53 | 38.77 | 38.41 | 38.71 | 584,438 | +0.36(+0.93%) |
Jul 10, 2023 | 37.84 | 38.47 | 37.76 | 38.36 | 679,322 | +0.49(+1.30%) |
Jul 07, 2023 | 37.57 | 38.20 | 37.57 | 37.86 | 626,005 | +0.35(+0.92%) |
Jul 06, 2023 | 37.65 | 37.65 | 37.13 | 37.52 | 1,103,485 | -0.56(-1.48%) |
Jul 05, 2023 | 38.50 | 38.50 | 38.00 | 38.08 | 2,508,785 | -0.55(-1.43%) |