Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.15 | 39.50 | 39.02 | 39.22 | 17,636 | +0.29(+0.74%) |
Sep 28, 2023 | 38.84 | 39.10 | 38.60 | 38.93 | 28,419 | +0.32(+0.82%) |
Sep 27, 2023 | 38.84 | 38.84 | 38.38 | 38.61 | 2,880 | -0.13(-0.33%) |
Sep 26, 2023 | 38.99 | 39.07 | 38.66 | 38.74 | 2,029 | -0.50(-1.28%) |
Sep 25, 2023 | 38.49 | 39.25 | 38.99 | 39.25 | 2,431 | +0.55(+1.43%) |
Sep 22, 2023 | 38.93 | 38.93 | 38.54 | 38.69 | 1,885 | -0.10(-0.26%) |
Sep 21, 2023 | 38.99 | 39.25 | 38.73 | 38.79 | 5,929 | -0.53(-1.34%) |
Sep 20, 2023 | 40.06 | 40.06 | 39.32 | 39.32 | 3,565 | -0.23(-0.57%) |
Sep 19, 2023 | 39.76 | 39.84 | 39.49 | 39.55 | 4,866 | -0.31(-0.79%) |
Sep 18, 2023 | 40.46 | 40.46 | 39.69 | 39.86 | 2,680 | -0.75(-1.86%) |
Sep 15, 2023 | 40.85 | 40.90 | 40.36 | 40.61 | 7,993 | -0.27(-0.67%) |
Sep 14, 2023 | 40.58 | 40.89 | 40.46 | 40.89 | 11,498 | +0.78(+1.95%) |
Sep 13, 2023 | 40.49 | 40.49 | 39.79 | 40.11 | 7,979 | -0.32(-0.80%) |
Sep 12, 2023 | 40.41 | 40.67 | 40.19 | 40.43 | 4,079 | +0.20(+0.49%) |
Sep 11, 2023 | 40.86 | 40.88 | 40.10 | 40.23 | 4,784 | -0.17(-0.41%) |
Sep 08, 2023 | 40.27 | 40.60 | 40.03 | 40.40 | 4,261 | +0.19(+0.46%) |
Sep 07, 2023 | 40.38 | 40.38 | 40.12 | 40.21 | 14,186 | -0.47(-1.16%) |
Sep 06, 2023 | 41.31 | 41.55 | 40.51 | 40.68 | 12,311 | -0.79(-1.91%) |
Sep 05, 2023 | 42.13 | 42.13 | 41.41 | 41.48 | 28,232 | -0.84(-1.99%) |
Sep 01, 2023 | 42.00 | 42.50 | 41.82 | 42.32 | 10,737 | +0.94(+2.27%) |
Aug 31, 2023 | 41.18 | 41.60 | 41.18 | 41.38 | 8,108 | +0.02(+0.05%) |
Aug 30, 2023 | 41.47 | 41.47 | 41.16 | 41.36 | 10,393 | -0.22(-0.52%) |
Aug 29, 2023 | 41.25 | 41.57 | 41.22 | 41.57 | 25,448 | +0.20(+0.47%) |
Aug 28, 2023 | 41.29 | 41.46 | 41.20 | 41.38 | 5,143 | +0.59(+1.44%) |
Aug 25, 2023 | 41.31 | 41.31 | 40.39 | 40.79 | 4,358 | -0.40(-0.97%) |
Aug 24, 2023 | 41.32 | 41.32 | 40.93 | 41.19 | 3,866 | +0.17(+0.41%) |
Aug 23, 2023 | 40.60 | 41.04 | 40.45 | 41.03 | 8,771 | +0.42(+1.04%) |
Aug 22, 2023 | 41.77 | 41.77 | 40.48 | 40.60 | 15,027 | -0.92(-2.22%) |
Aug 21, 2023 | 42.08 | 42.08 | 41.34 | 41.53 | 12,541 | -0.49(-1.16%) |
Aug 18, 2023 | 41.80 | 42.26 | 41.80 | 42.01 | 6,700 | +0.03(+0.07%) |
Aug 17, 2023 | 42.09 | 42.19 | 41.96 | 41.99 | 7,370 | +0.07(+0.16%) |
Aug 16, 2023 | 42.61 | 42.61 | 41.92 | 41.92 | 4,810 | -0.41(-0.97%) |
Aug 15, 2023 | 42.96 | 43.01 | 42.29 | 42.33 | 39,816 | -1.28(-2.94%) |
Aug 14, 2023 | 43.72 | 43.81 | 43.48 | 43.61 | 8,163 | -0.63(-1.42%) |
Aug 11, 2023 | 44.11 | 44.30 | 44.11 | 44.24 | 6,192 | +0.10(+0.22%) |
Aug 10, 2023 | 44.65 | 44.80 | 43.96 | 44.14 | 93,497 | -0.15(-0.33%) |
Aug 09, 2023 | 44.63 | 44.63 | 44.13 | 44.29 | 7,205 | -0.46(-1.03%) |
Aug 08, 2023 | 43.81 | 44.91 | 43.70 | 44.75 | 13,703 | -0.62(-1.36%) |
Aug 07, 2023 | 45.18 | 45.39 | 45.18 | 45.36 | 4,217 | +0.48(+1.07%) |
Aug 04, 2023 | 44.70 | 45.25 | 44.70 | 44.88 | 6,713 | -0.01(-0.02%) |
Aug 03, 2023 | 44.31 | 45.03 | 44.14 | 44.89 | 4,278 | +0.28(+0.64%) |
Aug 02, 2023 | 44.35 | 44.62 | 44.10 | 44.61 | 8,428 | +0.06(+0.13%) |
Aug 01, 2023 | 44.59 | 44.67 | 43.88 | 44.55 | 7,183 | -0.33(-0.74%) |
Jul 31, 2023 | 44.93 | 45.19 | 44.62 | 44.88 | 8,297 | +0.05(+0.12%) |
Jul 28, 2023 | 44.82 | 45.13 | 44.71 | 44.83 | 8,659 | +0.37(+0.83%) |
Jul 27, 2023 | 45.52 | 45.52 | 44.25 | 44.46 | 16,336 | -0.68(-1.50%) |
Jul 26, 2023 | 44.06 | 45.35 | 44.06 | 45.14 | 11,067 | +1.66(+3.82%) |
Jul 25, 2023 | 44.21 | 44.27 | 43.48 | 43.48 | 12,587 | -0.40(-0.91%) |
Jul 24, 2023 | 43.52 | 43.98 | 43.51 | 43.88 | 9,680 | +0.89(+2.07%) |
Jul 21, 2023 | 43.83 | 43.83 | 42.92 | 42.98 | 7,161 | -0.44(-1.01%) |
Jul 20, 2023 | 43.51 | 43.51 | 42.85 | 43.42 | 16,913 | -0.36(-0.83%) |
Jul 19, 2023 | 42.79 | 43.79 | 42.48 | 43.79 | 32,924 | +1.30(+3.07%) |
Jul 18, 2023 | 41.07 | 42.59 | 41.07 | 42.48 | 22,664 | +1.40(+3.41%) |
Jul 17, 2023 | 40.35 | 41.38 | 40.35 | 41.08 | 5,540 | +0.84(+2.09%) |
Jul 14, 2023 | 41.17 | 41.17 | 40.16 | 40.24 | 7,028 | -0.69(-1.67%) |
Jul 13, 2023 | 40.56 | 40.93 | 40.56 | 40.93 | 7,189 | +0.55(+1.36%) |
Jul 12, 2023 | 40.32 | 40.60 | 40.08 | 40.38 | 18,891 | +0.82(+2.07%) |
Jul 11, 2023 | 39.30 | 39.70 | 39.30 | 39.56 | 7,914 | +0.47(+1.21%) |
Jul 10, 2023 | 38.81 | 39.70 | 38.81 | 39.09 | 16,173 | +0.15(+0.38%) |
Jul 07, 2023 | 38.30 | 39.26 | 38.30 | 38.94 | 48,636 | +0.78(+2.05%) |
Jul 06, 2023 | 38.42 | 38.42 | 37.65 | 38.16 | 10,861 | -0.70(-1.81%) |
Jul 05, 2023 | 38.98 | 39.38 | 38.61 | 38.86 | 20,663 | -0.51(-1.29%) |