Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.84 | 40.59 | 39.27 | 39.40 | 1,599,590 | +0.30(+0.76%) |
Sep 28, 2023 | 39.24 | 39.87 | 38.44 | 39.10 | 1,997,625 | -0.18(-0.45%) |
Sep 27, 2023 | 38.76 | 39.49 | 38.59 | 39.28 | 2,409,700 | +0.74(+1.93%) |
Sep 26, 2023 | 39.96 | 40.50 | 38.52 | 38.53 | 1,576,664 | -0.34(-0.87%) |
Sep 25, 2023 | 38.30 | 38.88 | 38.92 | 38.87 | 584,571 | +0.31(+0.80%) |
Sep 22, 2023 | 38.64 | 38.96 | 38.51 | 38.56 | 876,339 | +0.15(+0.39%) |
Sep 21, 2023 | 38.27 | 38.88 | 37.66 | 38.42 | 814,851 | -0.03(-0.08%) |
Sep 20, 2023 | 38.93 | 39.46 | 38.44 | 38.45 | 725,950 | -0.41(-1.07%) |
Sep 19, 2023 | 38.89 | 39.24 | 38.38 | 38.86 | 845,122 | -0.21(-0.53%) |
Sep 18, 2023 | 38.79 | 39.72 | 38.75 | 39.07 | 961,556 | +0.47(+1.23%) |
Sep 15, 2023 | 38.25 | 38.65 | 37.95 | 38.59 | 2,218,018 | +0.13(+0.33%) |
Sep 14, 2023 | 38.36 | 39.25 | 38.20 | 38.47 | 1,954,901 | +0.56(+1.48%) |
Sep 13, 2023 | 39.76 | 39.84 | 37.78 | 37.90 | 2,193,200 | -1.85(-4.66%) |
Sep 12, 2023 | 40.12 | 40.42 | 39.66 | 39.76 | 587,767 | -0.32(-0.79%) |
Sep 11, 2023 | 39.90 | 40.13 | 39.64 | 40.07 | 747,309 | +0.41(+1.04%) |
Sep 08, 2023 | 39.44 | 39.99 | 39.42 | 39.66 | 1,673,077 | +0.08(+0.20%) |
Sep 07, 2023 | 39.50 | 39.85 | 39.01 | 39.58 | 623,656 | -0.22(-0.55%) |
Sep 06, 2023 | 38.38 | 39.92 | 38.38 | 39.80 | 1,661,753 | +1.50(+3.91%) |
Sep 05, 2023 | 39.58 | 39.66 | 38.20 | 38.30 | 595,069 | -1.35(-3.41%) |
Sep 01, 2023 | 39.27 | 39.72 | 39.19 | 39.65 | 887,814 | +0.65(+1.67%) |
Aug 31, 2023 | 38.90 | 39.21 | 38.86 | 39.00 | 547,542 | +0.16(+0.41%) |
Aug 30, 2023 | 38.55 | 39.03 | 38.55 | 38.84 | 415,469 | +0.40(+1.05%) |
Aug 29, 2023 | 38.30 | 38.77 | 38.14 | 38.44 | 484,353 | +0.16(+0.41%) |
Aug 28, 2023 | 37.70 | 38.44 | 37.70 | 38.28 | 529,319 | +0.62(+1.65%) |
Aug 25, 2023 | 37.96 | 38.22 | 37.65 | 37.66 | 1,081,053 | +0.10(+0.26%) |
Aug 24, 2023 | 37.50 | 38.16 | 37.45 | 37.56 | 1,272,791 | -0.22(-0.57%) |
Aug 23, 2023 | 37.18 | 37.80 | 36.97 | 37.78 | 416,706 | +0.79(+2.13%) |
Aug 22, 2023 | 37.44 | 37.70 | 36.74 | 36.99 | 710,368 | -0.23(-0.61%) |
Aug 21, 2023 | 37.32 | 37.55 | 36.73 | 37.21 | 553,330 | -0.02(-0.05%) |
Aug 18, 2023 | 36.72 | 37.28 | 36.37 | 37.23 | 1,033,604 | +0.16(+0.43%) |
Aug 17, 2023 | 37.96 | 38.19 | 37.07 | 37.08 | 834,682 | -0.68(-1.80%) |
Aug 16, 2023 | 38.48 | 38.76 | 37.74 | 37.76 | 482,786 | -0.81(-2.10%) |
Aug 15, 2023 | 39.00 | 39.05 | 38.46 | 38.56 | 608,915 | -0.64(-1.63%) |
Aug 14, 2023 | 38.92 | 39.41 | 38.92 | 39.20 | 891,761 | +0.27(+0.68%) |
Aug 11, 2023 | 38.70 | 39.06 | 38.60 | 38.94 | 774,675 | +0.27(+0.69%) |
Aug 10, 2023 | 38.61 | 39.05 | 38.48 | 38.67 | 687,956 | +0.08(+0.20%) |
Aug 09, 2023 | 38.49 | 38.94 | 38.49 | 38.59 | 542,228 | +0.02(+0.05%) |
Aug 08, 2023 | 38.30 | 38.77 | 37.74 | 38.57 | 785,902 | -0.19(-0.48%) |
Aug 07, 2023 | 38.77 | 39.13 | 38.56 | 38.76 | 552,201 | +0.17(+0.43%) |
Aug 04, 2023 | 39.04 | 39.57 | 38.46 | 38.59 | 1,002,490 | +0.04(+0.10%) |
Aug 03, 2023 | 38.42 | 38.85 | 37.81 | 38.55 | 1,684,402 | +0.07(+0.18%) |
Aug 02, 2023 | 38.44 | 39.09 | 36.63 | 38.48 | 2,543,291 | +1.13(+3.03%) |
Aug 01, 2023 | 36.88 | 37.44 | 36.68 | 37.35 | 2,450,229 | +0.14(+0.37%) |
Jul 31, 2023 | 36.93 | 37.22 | 36.86 | 37.21 | 1,113,671 | +0.54(+1.48%) |
Jul 28, 2023 | 36.89 | 37.06 | 36.51 | 36.67 | 1,362,494 | +0.26(+0.70%) |
Jul 27, 2023 | 37.09 | 37.17 | 36.37 | 36.42 | 1,385,678 | -0.69(-1.86%) |
Jul 26, 2023 | 37.12 | 37.62 | 36.98 | 37.11 | 772,075 | -0.25(-0.66%) |
Jul 25, 2023 | 36.70 | 37.62 | 36.45 | 37.35 | 919,009 | +0.42(+1.15%) |
Jul 24, 2023 | 36.91 | 37.33 | 36.82 | 36.93 | 586,332 | +0.02(+0.05%) |
Jul 21, 2023 | 37.59 | 37.62 | 36.90 | 36.91 | 1,071,439 | -0.54(-1.45%) |
Jul 20, 2023 | 37.63 | 37.63 | 36.92 | 37.45 | 1,516,988 | +0.16(+0.42%) |
Jul 19, 2023 | 37.50 | 37.66 | 36.94 | 37.29 | 911,948 | +0.07(+0.19%) |
Jul 18, 2023 | 37.20 | 37.59 | 37.13 | 37.22 | 577,012 | +0.16(+0.43%) |
Jul 17, 2023 | 36.98 | 37.22 | 36.82 | 37.07 | 758,678 | -0.07(-0.19%) |
Jul 14, 2023 | 37.89 | 37.89 | 37.12 | 37.13 | 855,536 | -0.83(-2.18%) |
Jul 13, 2023 | 37.82 | 38.32 | 37.66 | 37.96 | 770,046 | +0.26(+0.68%) |
Jul 12, 2023 | 38.26 | 38.27 | 37.67 | 37.71 | 957,174 | -0.01(-0.03%) |
Jul 11, 2023 | 37.45 | 37.98 | 37.38 | 37.72 | 653,245 | +0.40(+1.08%) |
Jul 10, 2023 | 36.14 | 37.32 | 36.14 | 37.31 | 745,113 | +0.89(+2.44%) |
Jul 07, 2023 | 35.87 | 36.78 | 35.77 | 36.43 | 823,437 | +0.68(+1.90%) |
Jul 06, 2023 | 35.78 | 36.12 | 35.42 | 35.75 | 465,705 | -0.35(-0.98%) |
Jul 05, 2023 | 36.28 | 36.51 | 36.10 | 36.10 | 728,049 | -0.47(-1.29%) |