Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.66 | 37.67 | 37.43 | 37.45 | 81,191 | -0.04(-0.10%) |
Sep 28, 2023 | 37.28 | 37.61 | 37.23 | 37.49 | 157,650 | +0.19(+0.51%) |
Sep 27, 2023 | 37.45 | 37.50 | 37.24 | 37.30 | 180,834 | -0.08(-0.20%) |
Sep 26, 2023 | 37.49 | 37.52 | 37.34 | 37.38 | 431,143 | -0.19(-0.50%) |
Sep 25, 2023 | 37.52 | 37.57 | 37.51 | 37.57 | 197,303 | -0.03(-0.08%) |
Sep 22, 2023 | 37.57 | 37.74 | 37.57 | 37.60 | 182,416 | +0.07(+0.18%) |
Sep 21, 2023 | 37.63 | 37.67 | 37.53 | 37.53 | 149,805 | -0.28(-0.75%) |
Sep 20, 2023 | 37.92 | 37.98 | 37.78 | 37.81 | 179,975 | -0.05(-0.12%) |
Sep 19, 2023 | 37.85 | 37.92 | 37.80 | 37.86 | 143,792 | -0.08(-0.20%) |
Sep 18, 2023 | 37.88 | 37.96 | 37.87 | 37.94 | 187,805 | +0.01(+0.02%) |
Sep 15, 2023 | 37.96 | 37.99 | 37.89 | 37.93 | 98,773 | -0.08(-0.22%) |
Sep 14, 2023 | 38.00 | 38.07 | 37.95 | 38.01 | 217,222 | +0.05(+0.12%) |
Sep 13, 2023 | 37.88 | 37.98 | 37.87 | 37.96 | 112,384 | +0.11(+0.30%) |
Sep 12, 2023 | 37.81 | 37.91 | 37.80 | 37.85 | 230,706 | -0.02(-0.05%) |
Sep 11, 2023 | 37.84 | 37.89 | 37.79 | 37.87 | 83,962 | +0.06(+0.15%) |
Sep 08, 2023 | 37.88 | 37.95 | 37.77 | 37.81 | 539,249 | -0.07(-0.17%) |
Sep 07, 2023 | 37.64 | 37.88 | 37.64 | 37.88 | 172,535 | +0.15(+0.40%) |
Sep 06, 2023 | 37.75 | 37.77 | 37.60 | 37.73 | 96,532 | -0.06(-0.15%) |
Sep 05, 2023 | 37.99 | 37.99 | 37.72 | 37.78 | 289,330 | -0.23(-0.59%) |
Sep 01, 2023 | 38.11 | 38.11 | 37.90 | 38.01 | 258,047 | +0.05(+0.14%) |
Aug 31, 2023 | 37.92 | 38.00 | 37.87 | 37.96 | 165,941 | -0.02(-0.05%) |
Aug 30, 2023 | 37.98 | 38.04 | 37.93 | 37.98 | 177,725 | +0.01(+0.02%) |
Aug 29, 2023 | 37.70 | 37.98 | 37.70 | 37.97 | 109,196 | +0.25(+0.67%) |
Aug 28, 2023 | 37.69 | 37.78 | 37.64 | 37.72 | 460,831 | +0.12(+0.32%) |
Aug 25, 2023 | 37.47 | 37.67 | 37.43 | 37.59 | 143,051 | +0.15(+0.40%) |
Aug 24, 2023 | 37.67 | 37.67 | 37.41 | 37.44 | 155,322 | -0.23(-0.62%) |
Aug 23, 2023 | 37.54 | 37.71 | 37.48 | 37.68 | 125,376 | +0.30(+0.80%) |
Aug 22, 2023 | 37.49 | 37.49 | 37.34 | 37.38 | 129,536 | +0.02(+0.05%) |
Aug 21, 2023 | 37.37 | 37.42 | 37.24 | 37.36 | 348,928 | -0.01(-0.03%) |
Aug 18, 2023 | 37.25 | 37.48 | 37.25 | 37.37 | 388,694 | +0.03(+0.08%) |
Aug 17, 2023 | 37.50 | 37.50 | 37.27 | 37.34 | 272,792 | -0.11(-0.30%) |
Aug 16, 2023 | 37.57 | 37.66 | 37.45 | 37.45 | 189,006 | -0.12(-0.32%) |
Aug 15, 2023 | 37.62 | 37.68 | 37.55 | 37.58 | 201,839 | -0.07(-0.20%) |
Aug 14, 2023 | 37.68 | 37.75 | 37.58 | 37.65 | 99,898 | -0.03(-0.07%) |
Aug 11, 2023 | 37.60 | 37.71 | 37.58 | 37.68 | 103,629 | -0.07(-0.20%) |
Aug 10, 2023 | 37.87 | 37.96 | 37.62 | 37.75 | 142,218 | +0.06(+0.15%) |
Aug 09, 2023 | 37.72 | 37.80 | 37.63 | 37.70 | 106,609 | -0.01(-0.02%) |
Aug 08, 2023 | 37.58 | 37.72 | 37.53 | 37.71 | 120,587 | +0.20(+0.52%) |
Aug 07, 2023 | 37.58 | 37.62 | 37.41 | 37.51 | 210,126 | +0.00(+0.00%) |
Aug 04, 2023 | 37.51 | 37.67 | 37.47 | 37.51 | 193,622 | +0.21(+0.56%) |
Aug 03, 2023 | 37.26 | 37.37 | 37.21 | 37.30 | 144,490 | -0.10(-0.26%) |
Aug 02, 2023 | 37.41 | 37.45 | 37.28 | 37.40 | 243,273 | -0.16(-0.42%) |
Aug 01, 2023 | 37.62 | 37.64 | 37.47 | 37.56 | 229,257 | -0.24(-0.64%) |
Jul 31, 2023 | 37.67 | 37.82 | 37.67 | 37.80 | 183,286 | +0.17(+0.44%) |
Jul 28, 2023 | 37.56 | 37.64 | 37.50 | 37.63 | 132,991 | +0.27(+0.72%) |
Jul 27, 2023 | 37.83 | 37.87 | 37.29 | 37.36 | 275,261 | -0.37(-0.98%) |
Jul 26, 2023 | 37.49 | 37.78 | 37.49 | 37.74 | 144,795 | +0.20(+0.54%) |
Jul 25, 2023 | 37.56 | 37.61 | 37.49 | 37.53 | 162,561 | -0.03(-0.07%) |
Jul 24, 2023 | 37.69 | 37.74 | 37.56 | 37.56 | 223,592 | -0.07(-0.20%) |
Jul 21, 2023 | 37.59 | 37.68 | 37.56 | 37.63 | 187,782 | +0.10(+0.27%) |
Jul 20, 2023 | 37.56 | 37.58 | 37.42 | 37.53 | 95,509 | -0.14(-0.37%) |
Jul 19, 2023 | 37.70 | 37.74 | 37.65 | 37.67 | 128,550 | +0.02(+0.06%) |
Jul 18, 2023 | 37.59 | 37.69 | 37.55 | 37.65 | 200,417 | +0.12(+0.31%) |
Jul 17, 2023 | 37.48 | 37.62 | 37.43 | 37.53 | 348,287 | +0.01(+0.02%) |
Jul 14, 2023 | 37.73 | 37.74 | 37.48 | 37.52 | 125,619 | -0.24(-0.64%) |
Jul 13, 2023 | 37.63 | 37.78 | 37.59 | 37.76 | 243,499 | +0.30(+0.79%) |
Jul 12, 2023 | 37.46 | 37.52 | 37.40 | 37.47 | 285,737 | +0.27(+0.72%) |
Jul 11, 2023 | 37.09 | 37.20 | 37.04 | 37.20 | 184,950 | +0.19(+0.53%) |
Jul 10, 2023 | 36.89 | 37.07 | 36.89 | 37.00 | 216,725 | +0.13(+0.35%) |
Jul 07, 2023 | 36.83 | 37.09 | 36.82 | 36.87 | 158,162 | +0.00(+0.00%) |
Jul 06, 2023 | 36.81 | 36.88 | 36.71 | 36.87 | 94,188 | -0.22(-0.60%) |
Jul 05, 2023 | 37.16 | 37.17 | 37.05 | 37.09 | 308,390 | -0.13(-0.36%) |