Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.33 | 37.64 | 36.77 | 37.04 | 6,972,732 | -0.09(-0.24%) |
Sep 28, 2023 | 38.05 | 38.15 | 37.03 | 37.13 | 6,257,862 | -0.90(-2.37%) |
Sep 27, 2023 | 38.35 | 38.45 | 37.79 | 38.03 | 5,428,327 | -0.34(-0.89%) |
Sep 26, 2023 | 39.30 | 39.31 | 38.32 | 38.38 | 5,705,742 | -1.13(-2.85%) |
Sep 25, 2023 | 39.25 | 39.52 | 39.19 | 39.50 | 3,927,002 | +0.09(+0.22%) |
Sep 22, 2023 | 39.66 | 39.76 | 39.07 | 39.41 | 3,835,968 | -0.25(-0.62%) |
Sep 21, 2023 | 39.96 | 40.29 | 39.65 | 39.66 | 6,855,541 | -0.36(-0.91%) |
Sep 20, 2023 | 40.51 | 40.55 | 39.95 | 40.02 | 5,008,124 | -0.24(-0.58%) |
Sep 19, 2023 | 40.59 | 40.66 | 40.15 | 40.26 | 4,315,992 | -0.41(-1.01%) |
Sep 18, 2023 | 40.95 | 40.99 | 40.40 | 40.67 | 3,607,716 | -0.16(-0.38%) |
Sep 15, 2023 | 41.05 | 41.32 | 40.77 | 40.83 | 10,505,046 | -0.19(-0.45%) |
Sep 14, 2023 | 40.54 | 41.10 | 40.47 | 41.01 | 3,840,769 | +0.70(+1.73%) |
Sep 13, 2023 | 39.84 | 40.50 | 39.83 | 40.32 | 4,094,800 | +0.56(+1.41%) |
Sep 12, 2023 | 39.70 | 39.84 | 39.43 | 39.76 | 5,596,573 | -0.02(-0.05%) |
Sep 11, 2023 | 39.78 | 40.29 | 39.78 | 39.78 | 3,669,608 | +0.00(+0.00%) |
Sep 08, 2023 | 39.85 | 40.12 | 39.66 | 39.78 | 4,637,524 | +0.01(+0.02%) |
Sep 07, 2023 | 39.43 | 40.13 | 39.31 | 39.77 | 5,017,124 | +1.05(+2.71%) |
Sep 06, 2023 | 38.43 | 38.75 | 38.34 | 38.72 | 5,772,737 | +0.34(+0.89%) |
Sep 05, 2023 | 38.84 | 38.85 | 38.06 | 38.38 | 3,689,745 | -0.47(-1.20%) |
Sep 01, 2023 | 39.19 | 39.31 | 38.49 | 38.84 | 4,047,212 | -0.13(-0.32%) |
Aug 31, 2023 | 39.33 | 39.44 | 38.97 | 38.97 | 8,704,442 | -0.29(-0.74%) |
Aug 30, 2023 | 39.26 | 39.51 | 39.11 | 39.26 | 2,326,671 | -0.08(-0.20%) |
Aug 29, 2023 | 39.15 | 39.52 | 39.06 | 39.34 | 3,712,428 | +0.24(+0.62%) |
Aug 28, 2023 | 39.33 | 39.46 | 39.02 | 39.10 | 3,260,396 | -0.05(-0.12%) |
Aug 25, 2023 | 38.97 | 39.41 | 38.92 | 39.15 | 3,513,533 | +0.21(+0.55%) |
Aug 24, 2023 | 39.16 | 39.72 | 38.88 | 38.93 | 3,877,275 | -0.17(-0.42%) |
Aug 23, 2023 | 39.24 | 39.26 | 38.93 | 39.10 | 3,331,979 | +0.24(+0.62%) |
Aug 22, 2023 | 38.61 | 39.00 | 38.50 | 38.85 | 4,099,876 | +0.25(+0.65%) |
Aug 21, 2023 | 38.86 | 38.90 | 38.27 | 38.60 | 6,423,782 | -0.26(-0.67%) |
Aug 18, 2023 | 38.93 | 39.10 | 38.77 | 38.86 | 5,519,871 | +0.05(+0.13%) |
Aug 17, 2023 | 38.74 | 39.15 | 38.65 | 38.82 | 4,389,383 | +0.15(+0.38%) |
Aug 16, 2023 | 38.62 | 38.75 | 38.47 | 38.67 | 5,721,049 | +0.21(+0.56%) |
Aug 15, 2023 | 38.73 | 38.74 | 38.37 | 38.46 | 3,826,438 | -0.48(-1.22%) |
Aug 14, 2023 | 38.97 | 39.07 | 38.69 | 38.93 | 3,910,486 | -0.07(-0.17%) |
Aug 11, 2023 | 38.76 | 39.13 | 38.58 | 39.00 | 3,430,604 | +0.31(+0.80%) |
Aug 10, 2023 | 38.91 | 39.11 | 38.62 | 38.69 | 4,367,798 | -0.06(-0.15%) |
Aug 09, 2023 | 38.54 | 39.01 | 38.39 | 38.75 | 5,866,989 | +0.16(+0.42%) |
Aug 08, 2023 | 38.29 | 38.62 | 38.02 | 38.59 | 5,780,921 | +0.11(+0.28%) |
Aug 07, 2023 | 38.36 | 38.74 | 38.36 | 38.48 | 5,207,389 | +0.05(+0.13%) |
Aug 04, 2023 | 39.21 | 39.44 | 38.08 | 38.43 | 4,962,646 | -0.56(-1.43%) |
Aug 03, 2023 | 39.62 | 39.71 | 38.92 | 38.99 | 4,527,055 | -0.98(-2.46%) |
Aug 02, 2023 | 39.64 | 40.10 | 39.50 | 39.97 | 7,204,288 | +0.05(+0.12%) |
Aug 01, 2023 | 40.25 | 40.44 | 39.91 | 39.92 | 5,559,853 | -0.38(-0.93%) |
Jul 31, 2023 | 39.95 | 40.51 | 39.80 | 40.30 | 7,160,074 | +0.15(+0.38%) |
Jul 28, 2023 | 40.51 | 40.76 | 39.98 | 40.15 | 8,927,538 | -0.25(-0.62%) |
Jul 27, 2023 | 41.51 | 41.67 | 40.29 | 40.40 | 6,040,844 | -1.19(-2.87%) |
Jul 26, 2023 | 41.38 | 41.90 | 41.28 | 41.59 | 3,691,030 | +0.17(+0.42%) |
Jul 25, 2023 | 41.09 | 41.59 | 41.08 | 41.42 | 4,080,683 | +0.18(+0.44%) |
Jul 24, 2023 | 41.12 | 41.37 | 40.89 | 41.23 | 4,785,930 | +0.27(+0.66%) |
Jul 21, 2023 | 40.69 | 41.21 | 40.44 | 40.96 | 17,510,428 | +0.52(+1.29%) |
Jul 20, 2023 | 40.25 | 40.76 | 39.93 | 40.44 | 5,794,020 | +0.48(+1.20%) |
Jul 19, 2023 | 39.82 | 40.46 | 39.77 | 39.96 | 5,887,240 | +0.22(+0.56%) |
Jul 18, 2023 | 40.17 | 40.45 | 39.33 | 39.74 | 7,400,255 | -0.48(-1.20%) |
Jul 17, 2023 | 40.43 | 40.52 | 40.01 | 40.22 | 5,277,516 | -0.23(-0.57%) |
Jul 14, 2023 | 40.51 | 40.63 | 40.04 | 40.45 | 4,066,653 | -0.15(-0.38%) |
Jul 13, 2023 | 40.32 | 40.67 | 40.23 | 40.61 | 4,912,341 | +0.13(+0.31%) |
Jul 12, 2023 | 40.15 | 40.72 | 39.91 | 40.48 | 6,402,422 | +0.33(+0.82%) |
Jul 11, 2023 | 39.58 | 40.18 | 39.48 | 40.16 | 3,990,499 | +0.70(+1.78%) |
Jul 10, 2023 | 39.57 | 39.76 | 39.18 | 39.45 | 5,937,645 | +0.02(+0.05%) |
Jul 07, 2023 | 39.63 | 39.69 | 39.27 | 39.43 | 5,862,686 | -0.10(-0.24%) |
Jul 06, 2023 | 39.58 | 39.63 | 39.15 | 39.53 | 4,658,500 | -0.40(-1.01%) |
Jul 05, 2023 | 39.41 | 40.15 | 39.35 | 39.93 | 6,953,437 | +0.41(+1.05%) |