Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.80 | 39.82 | 39.71 | 39.71 | 12,417 | -0.04(-0.11%) |
Oct 30, 2023 | 39.76 | 39.76 | 39.75 | 39.75 | 261 | +0.05(+0.14%) |
Oct 27, 2023 | 39.67 | 39.70 | 39.67 | 39.70 | 420 | -0.02(-0.05%) |
Oct 26, 2023 | 39.58 | 39.75 | 39.58 | 39.72 | 2,102 | -0.05(-0.14%) |
Oct 25, 2023 | 39.77 | 39.82 | 39.72 | 39.77 | 687 | -0.00(-0.01%) |
Oct 24, 2023 | 39.70 | 39.78 | 39.70 | 39.78 | 4,377 | -0.02(-0.05%) |
Oct 23, 2023 | 39.74 | 39.80 | 39.74 | 39.80 | 463 | +0.04(+0.10%) |
Oct 20, 2023 | 39.86 | 39.86 | 39.76 | 39.76 | 727 | -0.03(-0.07%) |
Oct 19, 2023 | 39.78 | 39.78 | 39.78 | 39.78 | 25 | +0.03(+0.09%) |
Oct 18, 2023 | 39.95 | 39.95 | 39.75 | 39.75 | 1,030 | -0.12(-0.30%) |
Oct 17, 2023 | 39.83 | 39.88 | 39.81 | 39.87 | 4,076 | -0.01(-0.03%) |
Oct 16, 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 165 | +0.10(+0.24%) |
Oct 13, 2023 | 39.92 | 39.92 | 39.78 | 39.78 | 2,612 | -0.05(-0.11%) |
Oct 12, 2023 | 39.83 | 39.83 | 39.83 | 39.83 | 259 | -0.10(-0.25%) |
Oct 11, 2023 | 39.75 | 39.93 | 39.75 | 39.93 | 225 | +0.07(+0.17%) |
Oct 10, 2023 | 39.93 | 39.93 | 39.86 | 39.86 | 584 | +0.02(+0.04%) |
Oct 09, 2023 | 39.76 | 39.84 | 39.75 | 39.84 | 1,113 | +0.19(+0.47%) |
Oct 06, 2023 | 39.63 | 39.73 | 39.63 | 39.66 | 643 | -0.02(-0.05%) |
Oct 05, 2023 | 39.67 | 39.68 | 39.67 | 39.68 | 1,728 | -0.07(-0.17%) |
Oct 04, 2023 | 39.72 | 39.78 | 39.72 | 39.75 | 386 | +0.06(+0.15%) |
Oct 03, 2023 | 39.75 | 39.75 | 39.69 | 39.69 | 294 | -0.05(-0.12%) |
Oct 02, 2023 | 39.66 | 39.78 | 39.66 | 39.74 | 989 | +0.06(+0.14%) |
Sep 29, 2023 | 39.77 | 39.77 | 39.68 | 39.68 | 204 | -0.02(-0.06%) |
Sep 28, 2023 | 39.74 | 39.80 | 39.67 | 39.70 | 4,535 | -0.12(-0.30%) |
Sep 27, 2023 | 39.83 | 39.83 | 39.83 | 39.83 | 17 | -0.04(-0.10%) |
Sep 26, 2023 | 39.84 | 39.93 | 39.82 | 39.86 | 334,771 | -0.02(-0.05%) |
Sep 25, 2023 | 39.94 | 39.94 | 39.88 | 39.88 | 369 | +0.05(+0.13%) |
Sep 22, 2023 | 39.80 | 39.88 | 39.80 | 39.83 | 326 | +0.09(+0.23%) |
Sep 21, 2023 | 39.68 | 39.74 | 39.68 | 39.74 | 1,057 | -0.07(-0.18%) |
Sep 20, 2023 | 39.99 | 39.99 | 39.76 | 39.81 | 1,227 | -0.10(-0.24%) |
Sep 19, 2023 | 39.90 | 39.93 | 39.90 | 39.91 | 4,360 | +0.14(+0.35%) |
Sep 18, 2023 | 39.76 | 39.77 | 39.76 | 39.77 | 488 | -0.01(-0.04%) |
Sep 15, 2023 | 39.64 | 39.78 | 39.64 | 39.78 | 476 | -0.03(-0.08%) |
Sep 14, 2023 | 39.86 | 39.88 | 39.81 | 39.81 | 3,479 | +0.02(+0.04%) |
Sep 13, 2023 | 39.77 | 39.80 | 39.77 | 39.80 | 418 | +0.02(+0.04%) |
Sep 12, 2023 | 39.71 | 39.78 | 39.71 | 39.78 | 554 | +0.02(+0.04%) |
Sep 11, 2023 | 39.58 | 39.80 | 39.58 | 39.76 | 2,229 | +0.09(+0.22%) |
Sep 08, 2023 | 39.73 | 39.76 | 39.68 | 39.68 | 1,285 | +0.00(+0.01%) |
Sep 07, 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 32 | +0.05(+0.12%) |
Sep 06, 2023 | 39.57 | 39.62 | 39.57 | 39.62 | 285 | +0.00(+0.01%) |
Sep 05, 2023 | 39.58 | 39.62 | 39.58 | 39.62 | 141 | -0.03(-0.07%) |
Sep 01, 2023 | 39.67 | 39.67 | 39.65 | 39.65 | 226 | +0.05(+0.13%) |
Aug 31, 2023 | 39.58 | 39.60 | 39.57 | 39.60 | 2,093 | +0.00(+0.00%) |
Aug 30, 2023 | 39.64 | 39.75 | 39.60 | 39.60 | 399 | +0.05(+0.12%) |
Aug 29, 2023 | 39.57 | 39.58 | 39.47 | 39.55 | 928 | +0.08(+0.20%) |
Aug 28, 2023 | 39.47 | 39.47 | 39.47 | 39.47 | 83 | +0.18(+0.47%) |
Aug 25, 2023 | 39.31 | 39.31 | 39.28 | 39.29 | 879 | +0.06(+0.15%) |
Aug 24, 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 4 | +0.01(+0.02%) |
Aug 23, 2023 | 39.26 | 39.26 | 39.22 | 39.22 | 433 | +0.08(+0.21%) |
Aug 22, 2023 | 39.12 | 39.21 | 39.12 | 39.14 | 347 | +0.09(+0.23%) |
Aug 21, 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 170 | +0.02(+0.05%) |
Aug 18, 2023 | 39.04 | 39.04 | 39.03 | 39.03 | 442 | +0.11(+0.28%) |
Aug 17, 2023 | 38.92 | 38.92 | 38.92 | 38.92 | 366 | +0.05(+0.13%) |
Aug 16, 2023 | 38.87 | 38.87 | 38.87 | 38.87 | 0 | -0.07(-0.19%) |
Aug 15, 2023 | 38.94 | 38.94 | 38.94 | 38.94 | 99 | +0.01(+0.02%) |
Aug 14, 2023 | 39.10 | 39.10 | 38.94 | 38.94 | 305 | +0.03(+0.06%) |
Aug 11, 2023 | 38.91 | 38.91 | 38.91 | 38.91 | 100 | -0.02(-0.06%) |
Aug 10, 2023 | 38.93 | 38.98 | 38.93 | 38.93 | 890 | +0.06(+0.17%) |
Aug 09, 2023 | 38.87 | 38.87 | 38.85 | 38.87 | 1,399 | +0.08(+0.20%) |
Aug 08, 2023 | 38.74 | 38.79 | 38.74 | 38.79 | 160 | +0.03(+0.07%) |
Aug 07, 2023 | 38.69 | 38.79 | 38.69 | 38.77 | 899 | +0.03(+0.07%) |
Aug 04, 2023 | 38.74 | 38.74 | 38.74 | 38.74 | 173 | +0.03(+0.07%) |
Aug 03, 2023 | 38.75 | 38.75 | 38.71 | 38.71 | 937 | +0.12(+0.31%) |
Aug 02, 2023 | 38.73 | 38.73 | 38.58 | 38.59 | 2,246 | -0.09(-0.24%) |