Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.76 | 38.55 | 37.70 | 38.16 | 473,735 | +0.76(+2.02%) |
Sep 28, 2023 | 36.96 | 37.75 | 36.88 | 37.40 | 407,873 | +0.55(+1.48%) |
Sep 27, 2023 | 37.03 | 37.37 | 36.70 | 36.86 | 268,841 | -0.01(-0.03%) |
Sep 26, 2023 | 36.90 | 37.67 | 36.03 | 36.87 | 347,846 | -0.59(-1.59%) |
Sep 25, 2023 | 36.73 | 37.49 | 37.16 | 37.46 | 510,044 | +0.65(+1.78%) |
Sep 22, 2023 | 37.12 | 37.40 | 36.40 | 36.81 | 329,526 | -0.23(-0.61%) |
Sep 21, 2023 | 37.54 | 37.64 | 36.54 | 37.04 | 445,095 | -0.74(-1.97%) |
Sep 20, 2023 | 38.57 | 38.81 | 37.76 | 37.78 | 264,060 | -0.54(-1.42%) |
Sep 19, 2023 | 38.60 | 38.83 | 38.00 | 38.32 | 240,781 | -0.13(-0.33%) |
Sep 18, 2023 | 39.07 | 39.27 | 38.33 | 38.45 | 364,931 | -0.54(-1.40%) |
Sep 15, 2023 | 38.97 | 39.41 | 38.77 | 39.00 | 1,379,621 | -0.21(-0.53%) |
Sep 14, 2023 | 38.62 | 39.21 | 38.16 | 39.20 | 404,369 | +1.04(+2.72%) |
Sep 13, 2023 | 38.97 | 38.98 | 37.83 | 38.16 | 302,409 | -0.60(-1.56%) |
Sep 12, 2023 | 38.59 | 38.93 | 38.20 | 38.77 | 513,393 | +0.24(+0.62%) |
Sep 11, 2023 | 38.96 | 39.25 | 38.36 | 38.53 | 390,359 | -0.29(-0.74%) |
Sep 08, 2023 | 38.84 | 38.99 | 38.22 | 38.82 | 256,294 | +0.06(+0.15%) |
Sep 07, 2023 | 39.15 | 39.49 | 38.64 | 38.76 | 384,752 | -0.50(-1.26%) |
Sep 06, 2023 | 40.04 | 40.36 | 38.97 | 39.25 | 314,108 | -0.79(-1.98%) |
Sep 05, 2023 | 41.05 | 41.05 | 39.95 | 40.05 | 404,497 | -1.31(-3.16%) |
Sep 01, 2023 | 40.74 | 41.79 | 40.60 | 41.35 | 238,963 | +1.01(+2.50%) |
Aug 31, 2023 | 39.74 | 40.41 | 39.43 | 40.34 | 294,184 | +0.68(+1.72%) |
Aug 30, 2023 | 39.88 | 40.00 | 39.22 | 39.66 | 240,480 | -0.20(-0.50%) |
Aug 29, 2023 | 39.73 | 40.02 | 39.51 | 39.86 | 196,828 | +0.29(+0.73%) |
Aug 28, 2023 | 39.35 | 40.05 | 39.35 | 39.57 | 229,023 | +0.52(+1.34%) |
Aug 25, 2023 | 39.43 | 39.71 | 38.35 | 39.05 | 233,819 | -0.25(-0.63%) |
Aug 24, 2023 | 39.20 | 39.92 | 38.98 | 39.29 | 379,047 | -0.06(-0.15%) |
Aug 23, 2023 | 38.99 | 39.41 | 38.51 | 39.35 | 178,921 | +0.46(+1.17%) |
Aug 22, 2023 | 40.25 | 40.60 | 38.79 | 38.90 | 249,097 | -1.33(-3.30%) |
Aug 21, 2023 | 40.84 | 41.08 | 39.84 | 40.22 | 181,300 | -0.49(-1.22%) |
Aug 18, 2023 | 40.35 | 41.11 | 39.73 | 40.72 | 211,008 | -0.10(-0.24%) |
Aug 17, 2023 | 41.02 | 41.34 | 40.44 | 40.82 | 266,665 | +0.05(+0.12%) |
Aug 16, 2023 | 41.30 | 41.77 | 40.74 | 40.77 | 165,423 | -0.63(-1.53%) |
Aug 15, 2023 | 42.09 | 42.19 | 41.33 | 41.40 | 297,388 | -1.32(-3.08%) |
Aug 14, 2023 | 43.14 | 43.14 | 42.28 | 42.72 | 251,500 | -0.86(-1.98%) |
Aug 11, 2023 | 42.83 | 43.84 | 42.83 | 43.58 | 213,271 | +0.44(+1.01%) |
Aug 10, 2023 | 43.50 | 44.07 | 42.88 | 43.14 | 281,503 | -0.17(-0.39%) |
Aug 09, 2023 | 43.76 | 44.05 | 43.14 | 43.31 | 237,092 | -0.84(-1.91%) |
Aug 08, 2023 | 43.59 | 44.52 | 43.01 | 44.15 | 301,829 | -0.70(-1.57%) |
Aug 07, 2023 | 44.07 | 44.89 | 43.89 | 44.86 | 244,485 | +0.75(+1.71%) |
Aug 04, 2023 | 43.64 | 44.39 | 43.28 | 44.10 | 261,131 | +0.19(+0.43%) |
Aug 03, 2023 | 43.21 | 44.03 | 42.90 | 43.92 | 422,407 | +0.57(+1.32%) |
Aug 02, 2023 | 42.66 | 43.48 | 42.38 | 43.34 | 264,863 | +0.13(+0.30%) |
Aug 01, 2023 | 42.99 | 43.56 | 42.31 | 43.21 | 389,914 | +0.00(+0.00%) |
Jul 31, 2023 | 42.94 | 44.29 | 42.67 | 43.21 | 826,117 | +1.17(+2.78%) |
Jul 28, 2023 | 40.07 | 42.19 | 39.81 | 42.04 | 602,392 | +0.88(+2.14%) |
Jul 27, 2023 | 41.71 | 41.90 | 40.24 | 41.16 | 704,541 | -0.36(-0.86%) |
Jul 26, 2023 | 41.00 | 41.69 | 40.84 | 41.52 | 540,690 | +1.29(+3.20%) |
Jul 25, 2023 | 40.38 | 41.04 | 39.90 | 40.23 | 412,586 | -0.21(-0.51%) |
Jul 24, 2023 | 39.15 | 40.78 | 39.15 | 40.44 | 436,253 | +1.08(+2.74%) |
Jul 21, 2023 | 39.79 | 39.80 | 38.79 | 39.36 | 474,069 | +0.00(+0.00%) |
Jul 20, 2023 | 39.88 | 39.95 | 38.50 | 39.36 | 380,642 | -0.63(-1.58%) |
Jul 19, 2023 | 39.13 | 40.16 | 38.80 | 40.00 | 409,125 | +1.11(+2.85%) |
Jul 18, 2023 | 37.10 | 38.99 | 37.10 | 38.89 | 397,308 | +1.81(+4.89%) |
Jul 17, 2023 | 35.96 | 37.41 | 35.88 | 37.08 | 512,191 | +0.94(+2.60%) |
Jul 14, 2023 | 37.19 | 37.19 | 35.90 | 36.13 | 414,771 | -0.69(-1.88%) |
Jul 13, 2023 | 36.15 | 36.91 | 35.84 | 36.83 | 430,764 | +0.97(+2.71%) |
Jul 12, 2023 | 35.50 | 35.98 | 35.08 | 35.86 | 514,435 | +1.21(+3.49%) |
Jul 11, 2023 | 34.30 | 34.89 | 34.03 | 34.65 | 374,856 | +0.51(+1.51%) |
Jul 10, 2023 | 33.79 | 34.99 | 33.60 | 34.13 | 272,262 | +0.07(+0.20%) |
Jul 07, 2023 | 33.34 | 34.42 | 33.34 | 34.07 | 428,579 | +0.72(+2.17%) |
Jul 06, 2023 | 33.36 | 33.46 | 32.88 | 33.34 | 324,091 | -0.55(-1.64%) |
Jul 05, 2023 | 34.33 | 34.62 | 33.78 | 33.90 | 260,100 | -0.75(-2.17%) |