Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.37 | 37.37 | 37.08 | 37.17 | 3,022,840 | +0.08(+0.22%) |
Sep 28, 2023 | 36.98 | 37.13 | 36.87 | 37.09 | 111,187 | +0.11(+0.30%) |
Sep 27, 2023 | 37.25 | 37.25 | 36.89 | 36.98 | 142,093 | -0.25(-0.67%) |
Sep 26, 2023 | 37.37 | 37.45 | 37.22 | 37.23 | 85,458 | -0.17(-0.45%) |
Sep 25, 2023 | 37.44 | 37.41 | 37.36 | 37.40 | 76,365 | -0.27(-0.72%) |
Sep 22, 2023 | 37.66 | 37.76 | 37.65 | 37.67 | 60,681 | +0.00(+0.00%) |
Sep 21, 2023 | 37.61 | 37.78 | 37.55 | 37.67 | 69,415 | -0.07(-0.19%) |
Sep 20, 2023 | 37.95 | 38.06 | 37.74 | 37.74 | 62,612 | -0.01(-0.03%) |
Sep 19, 2023 | 37.83 | 37.85 | 37.73 | 37.75 | 225,234 | -0.06(-0.16%) |
Sep 18, 2023 | 37.71 | 37.84 | 37.66 | 37.81 | 897,098 | -0.01(-0.03%) |
Sep 15, 2023 | 37.93 | 37.94 | 37.82 | 37.82 | 49,264 | -0.16(-0.42%) |
Sep 14, 2023 | 38.08 | 38.14 | 37.95 | 37.98 | 92,084 | -0.12(-0.31%) |
Sep 13, 2023 | 38.09 | 38.24 | 38.05 | 38.10 | 60,212 | +0.01(+0.03%) |
Sep 12, 2023 | 38.04 | 38.16 | 38.02 | 38.09 | 62,966 | -0.08(-0.21%) |
Sep 11, 2023 | 38.16 | 38.21 | 38.10 | 38.17 | 133,784 | +0.14(+0.37%) |
Sep 08, 2023 | 38.15 | 38.25 | 38.03 | 38.03 | 109,130 | -0.01(-0.03%) |
Sep 07, 2023 | 38.03 | 38.08 | 37.99 | 38.04 | 69,564 | +0.01(+0.03%) |
Sep 06, 2023 | 38.18 | 38.18 | 37.94 | 38.03 | 151,584 | -0.01(-0.03%) |
Sep 05, 2023 | 38.24 | 38.24 | 37.98 | 38.04 | 2,367,569 | -0.48(-1.25%) |
Sep 01, 2023 | 39.01 | 39.02 | 38.47 | 38.52 | 155,175 | -0.35(-0.90%) |
Aug 31, 2023 | 38.81 | 38.92 | 38.76 | 38.87 | 88,863 | -0.02(-0.05%) |
Aug 30, 2023 | 38.97 | 39.02 | 38.87 | 38.89 | 80,077 | +0.00(+0.00%) |
Aug 29, 2023 | 38.55 | 38.91 | 38.36 | 38.89 | 1,149,526 | +0.39(+1.01%) |
Aug 28, 2023 | 38.50 | 38.55 | 38.42 | 38.50 | 77,022 | +0.00(+0.00%) |
Aug 25, 2023 | 38.47 | 38.64 | 38.28 | 38.50 | 349,325 | -0.07(-0.18%) |
Aug 24, 2023 | 38.61 | 38.72 | 38.51 | 38.57 | 364,778 | -0.25(-0.64%) |
Aug 23, 2023 | 38.57 | 38.86 | 38.52 | 38.82 | 168,697 | +0.39(+1.01%) |
Aug 22, 2023 | 38.37 | 38.49 | 38.32 | 38.43 | 244,119 | +0.05(+0.13%) |
Aug 21, 2023 | 38.38 | 38.45 | 38.26 | 38.38 | 93,552 | -0.17(-0.44%) |
Aug 18, 2023 | 38.46 | 38.65 | 38.41 | 38.55 | 79,788 | +0.15(+0.39%) |
Aug 17, 2023 | 38.51 | 38.52 | 38.27 | 38.40 | 74,535 | -0.04(-0.10%) |
Aug 16, 2023 | 38.56 | 38.63 | 38.38 | 38.44 | 234,836 | -0.08(-0.21%) |
Aug 15, 2023 | 38.70 | 38.75 | 38.52 | 38.52 | 52,815 | -0.15(-0.39%) |
Aug 14, 2023 | 38.65 | 38.79 | 38.53 | 38.67 | 219,744 | -0.20(-0.51%) |
Aug 11, 2023 | 38.95 | 39.08 | 38.87 | 38.87 | 55,598 | -0.28(-0.72%) |
Aug 10, 2023 | 39.45 | 39.54 | 39.15 | 39.15 | 62,521 | -0.18(-0.46%) |
Aug 09, 2023 | 39.40 | 39.43 | 39.32 | 39.33 | 50,947 | -0.04(-0.10%) |
Aug 08, 2023 | 39.36 | 39.41 | 39.28 | 39.37 | 45,667 | +0.10(+0.25%) |
Aug 07, 2023 | 39.42 | 39.42 | 39.24 | 39.27 | 340,405 | -0.17(-0.43%) |
Aug 04, 2023 | 39.36 | 39.52 | 39.20 | 39.44 | 389,757 | +0.36(+0.92%) |
Aug 03, 2023 | 39.06 | 39.20 | 39.01 | 39.08 | 84,712 | -0.13(-0.33%) |
Aug 02, 2023 | 39.58 | 39.58 | 39.20 | 39.21 | 2,280,225 | -0.14(-0.36%) |
Aug 01, 2023 | 39.45 | 39.53 | 39.27 | 39.35 | 107,113 | -0.30(-0.76%) |
Jul 31, 2023 | 39.68 | 39.79 | 39.65 | 39.65 | 111,208 | -0.13(-0.33%) |
Jul 28, 2023 | 39.75 | 39.82 | 39.70 | 39.78 | 22,305 | +0.11(+0.28%) |
Jul 27, 2023 | 40.05 | 40.05 | 39.64 | 39.67 | 50,434 | -0.52(-1.29%) |
Jul 26, 2023 | 40.10 | 40.22 | 39.99 | 40.19 | 63,818 | +0.10(+0.25%) |
Jul 25, 2023 | 39.93 | 40.09 | 39.93 | 40.09 | 159,631 | +0.10(+0.25%) |
Jul 24, 2023 | 40.10 | 40.20 | 39.97 | 39.99 | 1,760,865 | -0.18(-0.45%) |
Jul 21, 2023 | 40.20 | 40.23 | 40.10 | 40.17 | 68,643 | -0.11(-0.27%) |
Jul 20, 2023 | 40.49 | 40.49 | 40.14 | 40.28 | 53,350 | -0.35(-0.86%) |
Jul 19, 2023 | 40.64 | 40.70 | 40.48 | 40.63 | 1,185,834 | -0.08(-0.20%) |
Jul 18, 2023 | 40.70 | 40.86 | 40.65 | 40.71 | 128,379 | +0.18(+0.44%) |
Jul 17, 2023 | 40.41 | 40.56 | 40.36 | 40.53 | 51,015 | +0.08(+0.20%) |
Jul 14, 2023 | 40.57 | 40.58 | 40.36 | 40.45 | 731,306 | -0.22(-0.54%) |
Jul 13, 2023 | 40.45 | 40.70 | 40.41 | 40.67 | 263,217 | +0.62(+1.55%) |
Jul 12, 2023 | 39.81 | 40.14 | 39.79 | 40.05 | 1,506,087 | +0.63(+1.60%) |
Jul 11, 2023 | 39.34 | 39.44 | 39.26 | 39.42 | 371,762 | +0.08(+0.20%) |
Jul 10, 2023 | 39.20 | 39.36 | 39.06 | 39.34 | 214,784 | +0.10(+0.25%) |
Jul 07, 2023 | 39.03 | 39.32 | 38.99 | 39.24 | 63,354 | +0.21(+0.54%) |
Jul 06, 2023 | 39.10 | 39.10 | 38.80 | 39.03 | 150,115 | -0.22(-0.56%) |
Jul 05, 2023 | 39.46 | 39.49 | 39.06 | 39.25 | 105,083 | -0.25(-0.63%) |