Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.87 | 39.99 | 39.55 | 39.70 | 1,433,055 | -0.14(-0.35%) |
Sep 28, 2023 | 39.70 | 39.91 | 39.56 | 39.84 | 1,907,378 | +0.10(+0.26%) |
Sep 27, 2023 | 39.59 | 39.93 | 39.53 | 39.74 | 1,450,608 | +0.41(+1.05%) |
Sep 26, 2023 | 39.73 | 39.78 | 39.27 | 39.32 | 1,741,251 | -0.59(-1.48%) |
Sep 25, 2023 | 39.36 | 39.97 | 39.70 | 39.92 | 3,761,221 | +0.40(+1.02%) |
Sep 22, 2023 | 39.88 | 40.32 | 39.44 | 39.51 | 7,805,968 | -0.20(-0.50%) |
Sep 21, 2023 | 40.01 | 40.17 | 39.67 | 39.71 | 2,991,541 | -0.24(-0.61%) |
Sep 20, 2023 | 39.53 | 40.40 | 39.53 | 39.95 | 2,358,667 | +0.24(+0.62%) |
Sep 19, 2023 | 39.51 | 39.78 | 39.38 | 39.71 | 2,499,082 | +0.29(+0.74%) |
Sep 18, 2023 | 39.17 | 39.44 | 39.00 | 39.42 | 1,042,593 | +0.27(+0.70%) |
Sep 15, 2023 | 39.32 | 39.41 | 39.10 | 39.14 | 1,818,087 | -0.18(-0.45%) |
Sep 14, 2023 | 39.32 | 39.40 | 39.22 | 39.32 | 726,394 | +0.24(+0.63%) |
Sep 13, 2023 | 39.18 | 39.28 | 38.90 | 39.08 | 1,028,350 | +0.04(+0.10%) |
Sep 12, 2023 | 38.77 | 39.21 | 38.77 | 39.04 | 1,031,158 | +0.38(+0.97%) |
Sep 11, 2023 | 38.94 | 39.09 | 38.51 | 38.66 | 1,328,363 | -0.10(-0.27%) |
Sep 08, 2023 | 38.82 | 38.92 | 38.65 | 38.77 | 1,746,694 | +0.18(+0.46%) |
Sep 07, 2023 | 38.37 | 38.71 | 38.34 | 38.59 | 1,710,583 | +0.20(+0.51%) |
Sep 06, 2023 | 39.29 | 39.29 | 38.34 | 38.39 | 1,127,085 | -0.86(-2.18%) |
Sep 05, 2023 | 39.20 | 39.51 | 39.20 | 39.25 | 1,683,125 | +0.03(+0.07%) |
Sep 01, 2023 | 38.91 | 39.22 | 38.91 | 39.22 | 982,014 | +0.53(+1.36%) |
Aug 31, 2023 | 38.90 | 38.93 | 38.69 | 38.69 | 965,295 | -0.06(-0.15%) |
Aug 30, 2023 | 38.74 | 38.94 | 38.69 | 38.75 | 1,366,529 | +0.02(+0.05%) |
Aug 29, 2023 | 38.57 | 38.73 | 38.43 | 38.73 | 1,898,079 | +0.16(+0.41%) |
Aug 28, 2023 | 38.41 | 38.71 | 38.39 | 38.57 | 1,675,550 | +0.24(+0.61%) |
Aug 25, 2023 | 38.27 | 38.50 | 38.11 | 38.34 | 1,121,605 | +0.20(+0.52%) |
Aug 24, 2023 | 38.17 | 38.51 | 37.98 | 38.14 | 714,059 | -0.13(-0.34%) |
Aug 23, 2023 | 38.35 | 38.38 | 37.98 | 38.27 | 1,393,063 | -0.14(-0.37%) |
Aug 22, 2023 | 38.47 | 38.58 | 38.26 | 38.41 | 614,971 | -0.04(-0.10%) |
Aug 21, 2023 | 38.48 | 38.55 | 38.22 | 38.45 | 1,051,872 | +0.07(+0.17%) |
Aug 18, 2023 | 37.81 | 38.39 | 37.71 | 38.38 | 1,363,078 | +0.43(+1.14%) |
Aug 17, 2023 | 38.03 | 38.14 | 37.92 | 37.95 | 1,434,066 | +0.13(+0.35%) |
Aug 16, 2023 | 37.70 | 38.00 | 37.68 | 37.82 | 1,426,302 | +0.02(+0.05%) |
Aug 15, 2023 | 38.08 | 38.13 | 37.74 | 37.80 | 1,835,896 | -0.43(-1.13%) |
Aug 14, 2023 | 38.40 | 38.40 | 38.02 | 38.23 | 1,129,555 | -0.12(-0.32%) |
Aug 11, 2023 | 37.88 | 38.36 | 37.87 | 38.35 | 956,998 | +0.48(+1.27%) |
Aug 10, 2023 | 38.09 | 38.25 | 37.79 | 37.87 | 1,409,951 | +0.08(+0.22%) |
Aug 09, 2023 | 37.91 | 38.19 | 37.62 | 37.79 | 1,294,469 | -0.18(-0.49%) |
Aug 08, 2023 | 37.78 | 38.07 | 37.59 | 37.97 | 1,269,784 | -0.06(-0.15%) |
Aug 07, 2023 | 37.84 | 38.10 | 37.79 | 38.03 | 1,585,458 | +0.32(+0.86%) |
Aug 04, 2023 | 37.99 | 38.20 | 37.69 | 37.71 | 1,399,419 | -0.23(-0.61%) |
Aug 03, 2023 | 37.88 | 38.12 | 37.57 | 37.94 | 1,402,197 | +0.03(+0.07%) |
Aug 02, 2023 | 38.11 | 38.11 | 37.60 | 37.91 | 1,310,795 | -0.35(-0.92%) |
Aug 01, 2023 | 38.31 | 38.35 | 37.80 | 38.26 | 1,813,506 | -0.19(-0.50%) |
Jul 31, 2023 | 38.25 | 38.50 | 38.25 | 38.45 | 901,262 | +0.31(+0.82%) |
Jul 28, 2023 | 38.01 | 38.23 | 37.80 | 38.14 | 1,064,900 | +0.30(+0.80%) |
Jul 27, 2023 | 38.27 | 38.31 | 37.83 | 37.84 | 842,053 | -0.26(-0.68%) |
Jul 26, 2023 | 38.18 | 38.32 | 38.03 | 38.09 | 990,480 | -0.01(-0.02%) |
Jul 25, 2023 | 38.30 | 38.31 | 38.10 | 38.10 | 864,016 | -0.11(-0.29%) |
Jul 24, 2023 | 37.84 | 38.37 | 37.83 | 38.21 | 1,040,953 | +0.45(+1.20%) |
Jul 21, 2023 | 37.78 | 37.88 | 37.61 | 37.76 | 1,177,810 | +0.06(+0.17%) |
Jul 20, 2023 | 37.58 | 37.72 | 37.54 | 37.70 | 974,959 | +0.29(+0.76%) |
Jul 19, 2023 | 37.41 | 37.59 | 37.41 | 37.41 | 755,311 | +0.09(+0.25%) |
Jul 18, 2023 | 37.02 | 37.52 | 36.98 | 37.32 | 1,020,556 | +0.33(+0.90%) |
Jul 17, 2023 | 36.90 | 37.08 | 36.89 | 36.99 | 716,560 | +0.11(+0.30%) |
Jul 14, 2023 | 37.41 | 37.41 | 36.84 | 36.88 | 885,650 | -0.48(-1.28%) |
Jul 13, 2023 | 37.20 | 37.47 | 37.07 | 37.36 | 1,175,006 | +0.21(+0.57%) |
Jul 12, 2023 | 37.15 | 37.20 | 36.96 | 37.14 | 1,233,302 | +0.20(+0.55%) |
Jul 11, 2023 | 36.79 | 37.02 | 36.72 | 36.94 | 1,049,615 | +0.29(+0.78%) |
Jul 10, 2023 | 36.58 | 36.79 | 36.53 | 36.66 | 889,720 | +0.10(+0.28%) |
Jul 07, 2023 | 36.17 | 36.66 | 36.11 | 36.55 | 1,070,288 | +0.42(+1.17%) |
Jul 06, 2023 | 36.25 | 36.28 | 35.84 | 36.13 | 766,346 | -0.26(-0.71%) |
Jul 05, 2023 | 36.52 | 36.52 | 36.21 | 36.39 | 1,134,212 | -0.12(-0.33%) |