Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.57 | 40.57 | 39.37 | 39.44 | 157,671 | -0.73(-1.81%) |
Sep 28, 2023 | 40.05 | 40.52 | 39.60 | 40.17 | 209,141 | +0.28(+0.70%) |
Sep 27, 2023 | 39.74 | 40.41 | 39.30 | 39.89 | 78,855 | +0.57(+1.45%) |
Sep 26, 2023 | 40.59 | 40.73 | 38.84 | 39.32 | 101,752 | -1.59(-3.88%) |
Sep 25, 2023 | 40.38 | 40.99 | 40.70 | 40.91 | 91,618 | +0.57(+1.41%) |
Sep 22, 2023 | 41.31 | 41.65 | 40.30 | 40.34 | 136,716 | -0.95(-2.29%) |
Sep 21, 2023 | 39.28 | 41.57 | 39.18 | 41.29 | 173,836 | +1.80(+4.55%) |
Sep 20, 2023 | 40.68 | 41.58 | 39.49 | 39.49 | 217,941 | -1.18(-2.89%) |
Sep 19, 2023 | 41.12 | 41.69 | 40.14 | 40.67 | 184,427 | -0.98(-2.35%) |
Sep 18, 2023 | 38.99 | 41.80 | 38.83 | 41.65 | 265,709 | +2.99(+7.74%) |
Sep 15, 2023 | 38.10 | 38.95 | 38.10 | 38.65 | 324,186 | +0.63(+1.65%) |
Sep 14, 2023 | 37.26 | 38.13 | 36.87 | 38.03 | 84,924 | +1.59(+4.35%) |
Sep 13, 2023 | 36.94 | 36.94 | 36.23 | 36.44 | 96,267 | -0.54(-1.46%) |
Sep 12, 2023 | 37.43 | 37.62 | 36.91 | 36.98 | 87,530 | -0.54(-1.44%) |
Sep 11, 2023 | 37.48 | 37.72 | 37.26 | 37.52 | 62,852 | +0.34(+0.91%) |
Sep 08, 2023 | 37.52 | 37.52 | 37.05 | 37.18 | 80,386 | -0.17(-0.45%) |
Sep 07, 2023 | 38.45 | 38.48 | 36.92 | 37.35 | 160,644 | -1.10(-2.85%) |
Sep 06, 2023 | 38.15 | 38.65 | 37.78 | 38.45 | 85,686 | +0.42(+1.10%) |
Sep 05, 2023 | 39.17 | 39.17 | 36.98 | 38.03 | 104,640 | -1.77(-4.44%) |
Sep 01, 2023 | 38.45 | 39.92 | 38.23 | 39.79 | 207,608 | +1.61(+4.20%) |
Aug 31, 2023 | 38.70 | 38.78 | 37.89 | 38.19 | 142,242 | -0.48(-1.24%) |
Aug 30, 2023 | 37.88 | 38.70 | 37.88 | 38.66 | 79,689 | +0.57(+1.49%) |
Aug 29, 2023 | 37.59 | 38.17 | 37.23 | 38.10 | 104,712 | +0.60(+1.60%) |
Aug 28, 2023 | 37.17 | 37.90 | 37.17 | 37.50 | 37,181 | +0.41(+1.10%) |
Aug 25, 2023 | 36.94 | 37.37 | 36.49 | 37.09 | 36,532 | +0.26(+0.70%) |
Aug 24, 2023 | 36.94 | 37.48 | 36.75 | 36.83 | 72,633 | -0.48(-1.28%) |
Aug 23, 2023 | 37.45 | 37.68 | 37.01 | 37.31 | 37,032 | -0.18(-0.48%) |
Aug 22, 2023 | 37.96 | 38.07 | 37.28 | 37.49 | 51,050 | -0.30(-0.79%) |
Aug 21, 2023 | 38.94 | 38.94 | 37.67 | 37.79 | 69,440 | -1.17(-3.02%) |
Aug 18, 2023 | 38.16 | 39.27 | 38.09 | 38.96 | 85,952 | +0.22(+0.57%) |
Aug 17, 2023 | 37.93 | 38.95 | 37.75 | 38.74 | 143,715 | +0.68(+1.78%) |
Aug 16, 2023 | 37.84 | 38.70 | 37.84 | 38.07 | 83,872 | -0.16(-0.42%) |
Aug 15, 2023 | 39.13 | 39.13 | 38.12 | 38.22 | 39,848 | -1.08(-2.74%) |
Aug 14, 2023 | 38.76 | 39.43 | 38.09 | 39.30 | 75,426 | +0.42(+1.08%) |
Aug 11, 2023 | 38.31 | 39.28 | 38.24 | 38.88 | 62,528 | +0.43(+1.11%) |
Aug 10, 2023 | 38.59 | 38.82 | 38.19 | 38.45 | 82,942 | -0.08(-0.21%) |
Aug 09, 2023 | 37.97 | 38.54 | 37.87 | 38.53 | 88,986 | -0.03(-0.08%) |
Aug 08, 2023 | 37.96 | 38.63 | 37.48 | 38.56 | 65,662 | -0.24(-0.62%) |
Aug 07, 2023 | 38.28 | 39.10 | 38.27 | 38.80 | 84,029 | +0.11(+0.28%) |
Aug 04, 2023 | 38.05 | 38.81 | 37.95 | 38.69 | 61,229 | +0.46(+1.20%) |
Aug 03, 2023 | 37.18 | 38.38 | 36.92 | 38.23 | 95,157 | +0.50(+1.32%) |
Aug 02, 2023 | 37.41 | 38.40 | 37.21 | 37.74 | 79,227 | -0.70(-1.81%) |
Aug 01, 2023 | 37.70 | 38.55 | 37.65 | 38.43 | 75,049 | +0.34(+0.89%) |
Jul 31, 2023 | 37.50 | 38.19 | 37.50 | 38.10 | 60,091 | +0.60(+1.59%) |
Jul 28, 2023 | 36.62 | 37.52 | 36.62 | 37.50 | 48,284 | +1.18(+3.26%) |
Jul 27, 2023 | 36.73 | 36.97 | 36.10 | 36.31 | 68,800 | -0.46(-1.25%) |
Jul 26, 2023 | 36.80 | 37.09 | 36.65 | 36.77 | 50,853 | -0.07(-0.19%) |
Jul 25, 2023 | 36.52 | 37.26 | 36.52 | 36.84 | 45,073 | +0.25(+0.68%) |
Jul 24, 2023 | 36.15 | 36.81 | 36.15 | 36.59 | 38,533 | +0.31(+0.85%) |
Jul 21, 2023 | 36.75 | 36.75 | 36.23 | 36.28 | 56,548 | -0.33(-0.90%) |
Jul 20, 2023 | 36.73 | 36.81 | 36.01 | 36.61 | 50,850 | +0.01(+0.03%) |
Jul 19, 2023 | 36.37 | 36.78 | 35.97 | 36.60 | 40,064 | +0.14(+0.38%) |
Jul 18, 2023 | 35.56 | 36.50 | 35.56 | 36.46 | 39,468 | +0.80(+2.23%) |
Jul 17, 2023 | 35.30 | 35.91 | 34.89 | 35.67 | 46,051 | +0.23(+0.65%) |
Jul 14, 2023 | 35.56 | 35.60 | 34.58 | 35.44 | 43,392 | -0.19(-0.53%) |
Jul 13, 2023 | 35.14 | 35.66 | 34.96 | 35.63 | 60,769 | +0.48(+1.36%) |
Jul 12, 2023 | 34.85 | 35.53 | 34.72 | 35.15 | 92,572 | +0.45(+1.29%) |
Jul 11, 2023 | 34.57 | 34.78 | 34.22 | 34.70 | 47,620 | +0.37(+1.07%) |
Jul 10, 2023 | 34.09 | 34.79 | 34.02 | 34.33 | 64,143 | -0.06(-0.17%) |
Jul 07, 2023 | 33.57 | 34.72 | 33.47 | 34.39 | 129,324 | +0.84(+2.49%) |
Jul 06, 2023 | 33.08 | 33.69 | 32.54 | 33.55 | 76,387 | +0.12(+0.36%) |
Jul 05, 2023 | 34.12 | 34.12 | 32.93 | 33.44 | 67,007 | -0.87(-2.53%) |