Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 38.37 | 38.37 | 38.05 | 38.10 | 147,864 | -0.04(-0.10%) |
Sep 28, 2023 | 37.91 | 38.16 | 37.89 | 38.14 | 118,164 | +0.16(+0.41%) |
Sep 27, 2023 | 38.17 | 38.19 | 37.84 | 37.98 | 92,749 | -0.07(-0.18%) |
Sep 26, 2023 | 38.22 | 38.24 | 38.01 | 38.05 | 165,706 | -0.25(-0.66%) |
Sep 25, 2023 | 38.33 | 38.32 | 38.26 | 38.30 | 112,797 | -0.15(-0.38%) |
Sep 22, 2023 | 38.41 | 38.56 | 38.33 | 38.45 | 69,340 | +0.08(+0.20%) |
Sep 21, 2023 | 38.53 | 38.54 | 38.33 | 38.37 | 53,466 | -0.39(-1.01%) |
Sep 20, 2023 | 38.95 | 39.04 | 38.72 | 38.76 | 70,202 | -0.11(-0.28%) |
Sep 19, 2023 | 38.88 | 38.99 | 38.81 | 38.87 | 140,621 | -0.09(-0.23%) |
Sep 18, 2023 | 38.95 | 39.02 | 38.85 | 38.96 | 93,361 | -0.01(-0.03%) |
Sep 15, 2023 | 39.13 | 39.13 | 38.90 | 38.97 | 293,380 | -0.19(-0.47%) |
Sep 14, 2023 | 39.03 | 39.18 | 39.03 | 39.16 | 76,345 | +0.18(+0.45%) |
Sep 13, 2023 | 38.92 | 39.06 | 38.91 | 38.98 | 53,698 | +0.01(+0.02%) |
Sep 12, 2023 | 38.93 | 39.02 | 38.92 | 38.97 | 37,175 | -0.08(-0.20%) |
Sep 11, 2023 | 39.05 | 39.05 | 38.95 | 39.05 | 90,699 | +0.10(+0.25%) |
Sep 08, 2023 | 38.98 | 39.07 | 38.90 | 38.95 | 70,964 | +0.03(+0.08%) |
Sep 07, 2023 | 38.84 | 38.96 | 38.78 | 38.92 | 71,296 | -0.01(-0.03%) |
Sep 06, 2023 | 39.00 | 39.09 | 38.80 | 38.93 | 102,312 | -0.11(-0.28%) |
Sep 05, 2023 | 39.15 | 39.23 | 39.04 | 39.04 | 92,701 | -0.24(-0.62%) |
Sep 01, 2023 | 39.37 | 39.42 | 39.20 | 39.28 | 48,076 | -0.06(-0.15%) |
Aug 31, 2023 | 39.31 | 39.43 | 39.31 | 39.34 | 116,813 | +0.01(+0.02%) |
Aug 30, 2023 | 39.34 | 39.42 | 39.26 | 39.33 | 91,009 | +0.04(+0.10%) |
Aug 29, 2023 | 38.89 | 39.33 | 38.89 | 39.29 | 72,767 | +0.32(+0.83%) |
Aug 28, 2023 | 38.89 | 39.03 | 38.85 | 38.97 | 86,866 | +0.13(+0.33%) |
Aug 25, 2023 | 38.74 | 38.85 | 38.54 | 38.84 | 111,889 | +0.12(+0.30%) |
Aug 24, 2023 | 38.99 | 39.01 | 38.66 | 38.72 | 57,395 | -0.23(-0.58%) |
Aug 23, 2023 | 38.73 | 38.98 | 38.65 | 38.95 | 39,920 | +0.38(+0.99%) |
Aug 22, 2023 | 38.67 | 38.71 | 38.50 | 38.57 | 168,918 | -0.07(-0.18%) |
Aug 21, 2023 | 38.64 | 38.64 | 38.43 | 38.64 | 127,599 | +0.03(+0.08%) |
Aug 18, 2023 | 38.54 | 38.68 | 38.45 | 38.61 | 119,074 | +0.02(+0.05%) |
Aug 17, 2023 | 38.79 | 38.79 | 38.51 | 38.59 | 80,360 | -0.14(-0.35%) |
Aug 16, 2023 | 38.85 | 38.95 | 38.68 | 38.72 | 111,027 | -0.09(-0.23%) |
Aug 15, 2023 | 39.02 | 39.03 | 38.80 | 38.81 | 91,070 | -0.37(-0.95%) |
Aug 14, 2023 | 39.02 | 39.18 | 38.95 | 39.18 | 65,941 | +0.06(+0.15%) |
Aug 11, 2023 | 39.07 | 39.23 | 39.07 | 39.13 | 57,915 | -0.17(-0.42%) |
Aug 10, 2023 | 39.42 | 39.62 | 39.20 | 39.29 | 66,158 | -0.02(-0.05%) |
Aug 09, 2023 | 39.37 | 39.49 | 39.30 | 39.31 | 81,587 | -0.06(-0.15%) |
Aug 08, 2023 | 39.28 | 39.44 | 39.26 | 39.37 | 87,191 | -0.02(-0.05%) |
Aug 07, 2023 | 39.35 | 39.45 | 39.29 | 39.39 | 69,232 | +0.06(+0.15%) |
Aug 04, 2023 | 39.34 | 39.54 | 39.30 | 39.33 | 48,806 | +0.10(+0.25%) |
Aug 03, 2023 | 39.09 | 39.29 | 39.09 | 39.23 | 41,345 | -0.17(-0.42%) |
Aug 02, 2023 | 39.37 | 39.46 | 39.26 | 39.40 | 69,938 | -0.26(-0.67%) |
Aug 01, 2023 | 39.66 | 39.79 | 39.59 | 39.66 | 88,163 | -0.23(-0.56%) |
Jul 31, 2023 | 39.83 | 39.93 | 39.82 | 39.89 | 90,082 | +0.05(+0.12%) |
Jul 28, 2023 | 39.87 | 39.92 | 39.76 | 39.84 | 73,809 | +0.27(+0.69%) |
Jul 27, 2023 | 39.87 | 40.01 | 39.55 | 39.57 | 86,857 | -0.30(-0.76%) |
Jul 26, 2023 | 39.81 | 39.95 | 39.73 | 39.87 | 77,098 | +0.07(+0.17%) |
Jul 25, 2023 | 39.74 | 39.82 | 39.70 | 39.80 | 171,825 | +0.01(+0.02%) |
Jul 24, 2023 | 39.86 | 39.86 | 39.67 | 39.79 | 317,692 | +0.00(+0.00%) |
Jul 21, 2023 | 39.79 | 39.82 | 39.70 | 39.79 | 95,249 | +0.08(+0.20%) |
Jul 20, 2023 | 39.88 | 39.88 | 39.65 | 39.71 | 44,470 | -0.25(-0.64%) |
Jul 19, 2023 | 39.99 | 40.00 | 39.89 | 39.97 | 95,443 | +0.09(+0.22%) |
Jul 18, 2023 | 39.73 | 39.90 | 39.73 | 39.88 | 114,528 | +0.13(+0.32%) |
Jul 17, 2023 | 39.63 | 39.78 | 39.58 | 39.75 | 115,793 | +0.09(+0.22%) |
Jul 14, 2023 | 39.70 | 39.87 | 39.62 | 39.66 | 210,795 | -0.09(-0.22%) |
Jul 13, 2023 | 39.59 | 39.83 | 39.59 | 39.75 | 69,193 | +0.24(+0.62%) |
Jul 12, 2023 | 39.23 | 39.55 | 39.23 | 39.51 | 83,329 | +0.34(+0.87%) |
Jul 11, 2023 | 39.07 | 39.17 | 38.99 | 39.17 | 146,763 | +0.19(+0.48%) |
Jul 10, 2023 | 38.82 | 39.01 | 38.75 | 38.98 | 77,797 | +0.10(+0.25%) |
Jul 07, 2023 | 38.82 | 39.01 | 38.82 | 38.88 | 77,754 | +0.07(+0.18%) |
Jul 06, 2023 | 38.94 | 38.94 | 38.67 | 38.81 | 62,391 | -0.29(-0.75%) |
Jul 05, 2023 | 39.23 | 39.27 | 39.11 | 39.11 | 190,340 | -0.23(-0.59%) |