Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 38.83 | 38.83 | 38.44 | 38.54 | 2,686 | -0.11(-0.29%) |
Sep 28, 2023 | 38.66 | 38.66 | 38.60 | 38.66 | 2,754 | +0.27(+0.71%) |
Sep 27, 2023 | 38.46 | 38.54 | 38.25 | 38.38 | 4,422 | +0.02(+0.06%) |
Sep 26, 2023 | 38.64 | 38.64 | 38.35 | 38.36 | 1,214 | -0.53(-1.37%) |
Sep 25, 2023 | 38.87 | 38.93 | 38.74 | 38.89 | 5,779 | +0.19(+0.48%) |
Sep 22, 2023 | 38.98 | 38.98 | 38.71 | 38.71 | 2,627 | -0.09(-0.23%) |
Sep 21, 2023 | 39.10 | 39.20 | 38.80 | 38.80 | 5,126 | -0.56(-1.43%) |
Sep 20, 2023 | 39.89 | 39.89 | 39.36 | 39.36 | 2,443 | -0.28(-0.72%) |
Sep 19, 2023 | 39.70 | 39.70 | 39.41 | 39.64 | 3,417 | -0.02(-0.05%) |
Sep 18, 2023 | 39.67 | 39.77 | 39.66 | 39.66 | 1,971 | -0.05(-0.12%) |
Sep 15, 2023 | 39.87 | 39.87 | 39.71 | 39.71 | 2,903 | -0.36(-0.90%) |
Sep 14, 2023 | 39.76 | 40.07 | 39.76 | 40.07 | 1,267 | +0.47(+1.19%) |
Sep 13, 2023 | 39.63 | 39.75 | 39.50 | 39.60 | 7,037 | -0.22(-0.54%) |
Sep 12, 2023 | 39.75 | 39.95 | 39.72 | 39.81 | 9,510 | +0.13(+0.33%) |
Sep 11, 2023 | 39.81 | 39.82 | 39.62 | 39.68 | 2,608 | +0.04(+0.11%) |
Sep 08, 2023 | 39.65 | 39.73 | 39.60 | 39.64 | 5,419 | +0.14(+0.35%) |
Sep 07, 2023 | 39.44 | 39.53 | 39.39 | 39.50 | 2,765 | -0.26(-0.64%) |
Sep 06, 2023 | 39.65 | 39.76 | 39.65 | 39.76 | 3,097 | -0.24(-0.61%) |
Sep 05, 2023 | 40.26 | 40.26 | 40.00 | 40.00 | 3,777 | -0.34(-0.85%) |
Sep 01, 2023 | 40.49 | 40.49 | 40.30 | 40.34 | 3,872 | +0.15(+0.37%) |
Aug 31, 2023 | 40.30 | 40.30 | 40.18 | 40.19 | 3,323 | -0.10(-0.24%) |
Aug 30, 2023 | 40.15 | 40.33 | 40.15 | 40.29 | 2,108 | +0.11(+0.27%) |
Aug 29, 2023 | 39.80 | 40.18 | 39.80 | 40.18 | 1,789 | +0.39(+0.97%) |
Aug 28, 2023 | 39.94 | 39.94 | 39.71 | 39.80 | 5,448 | +0.23(+0.58%) |
Aug 25, 2023 | 39.54 | 39.73 | 39.54 | 39.56 | 1,868 | +0.18(+0.46%) |
Aug 24, 2023 | 39.70 | 39.70 | 39.38 | 39.38 | 8,663 | -0.26(-0.65%) |
Aug 23, 2023 | 39.59 | 39.71 | 39.55 | 39.64 | 1,327 | +0.26(+0.66%) |
Aug 22, 2023 | 39.56 | 39.56 | 39.38 | 39.38 | 5,558 | -0.25(-0.62%) |
Aug 21, 2023 | 39.63 | 39.63 | 39.63 | 39.63 | 220 | -0.09(-0.22%) |
Aug 18, 2023 | 39.67 | 39.74 | 39.60 | 39.72 | 13,379 | +0.06(+0.14%) |
Aug 17, 2023 | 39.96 | 40.00 | 39.66 | 39.66 | 3,598 | -0.20(-0.49%) |
Aug 16, 2023 | 40.17 | 40.17 | 39.85 | 39.86 | 1,597 | -0.29(-0.71%) |
Aug 15, 2023 | 40.27 | 40.27 | 40.14 | 40.14 | 1,156 | -0.53(-1.30%) |
Aug 14, 2023 | 40.70 | 40.71 | 40.59 | 40.67 | 3,656 | -0.09(-0.22%) |
Aug 11, 2023 | 40.74 | 40.81 | 40.72 | 40.77 | 1,724 | +0.08(+0.19%) |
Aug 10, 2023 | 40.87 | 40.87 | 40.69 | 40.69 | 2,752 | -0.13(-0.32%) |
Aug 09, 2023 | 40.93 | 41.00 | 40.81 | 40.82 | 3,903 | -0.03(-0.07%) |
Aug 08, 2023 | 40.57 | 40.90 | 40.57 | 40.85 | 2,976 | -0.19(-0.47%) |
Aug 07, 2023 | 40.80 | 41.05 | 40.80 | 41.04 | 2,516 | +0.28(+0.69%) |
Aug 04, 2023 | 41.20 | 41.28 | 40.74 | 40.76 | 4,967 | -0.31(-0.77%) |
Aug 03, 2023 | 41.00 | 41.20 | 41.00 | 41.07 | 2,818 | -0.04(-0.09%) |
Aug 02, 2023 | 41.09 | 41.24 | 41.09 | 41.11 | 2,069 | -0.36(-0.87%) |
Aug 01, 2023 | 41.41 | 41.47 | 41.26 | 41.47 | 5,548 | +0.02(+0.05%) |
Jul 31, 2023 | 41.51 | 41.51 | 41.35 | 41.45 | 2,338 | +0.01(+0.01%) |
Jul 28, 2023 | 41.44 | 41.47 | 41.39 | 41.44 | 1,609 | +0.19(+0.47%) |
Jul 27, 2023 | 41.64 | 41.64 | 41.21 | 41.25 | 1,757 | -0.35(-0.84%) |
Jul 26, 2023 | 41.58 | 41.64 | 41.49 | 41.60 | 4,016 | -0.05(-0.13%) |
Jul 25, 2023 | 41.48 | 41.73 | 41.48 | 41.65 | 2,589 | -0.01(-0.03%) |
Jul 24, 2023 | 41.64 | 41.71 | 41.60 | 41.67 | 4,962 | +0.20(+0.47%) |
Jul 21, 2023 | 41.55 | 41.56 | 41.45 | 41.47 | 1,134 | -0.04(-0.08%) |
Jul 20, 2023 | 41.42 | 41.55 | 41.34 | 41.51 | 4,816 | +0.20(+0.49%) |
Jul 19, 2023 | 41.24 | 41.31 | 41.24 | 41.31 | 1,566 | +0.22(+0.54%) |
Jul 18, 2023 | 41.17 | 41.17 | 40.99 | 41.08 | 2,881 | +0.32(+0.78%) |
Jul 17, 2023 | 40.76 | 40.88 | 40.76 | 40.76 | 5,687 | +0.12(+0.29%) |
Jul 14, 2023 | 40.72 | 40.72 | 40.63 | 40.65 | 2,953 | -0.25(-0.62%) |
Jul 13, 2023 | 40.76 | 40.95 | 40.76 | 40.90 | 3,392 | +0.11(+0.26%) |
Jul 12, 2023 | 40.99 | 40.99 | 40.79 | 40.79 | 4,036 | +0.22(+0.53%) |
Jul 11, 2023 | 40.37 | 40.66 | 40.37 | 40.58 | 3,518 | +0.41(+1.02%) |
Jul 10, 2023 | 40.21 | 40.21 | 40.13 | 40.17 | 4,819 | -0.04(-0.09%) |
Jul 07, 2023 | 40.27 | 40.36 | 40.21 | 40.21 | 2,761 | +0.06(+0.15%) |
Jul 06, 2023 | 39.95 | 40.15 | 39.82 | 40.15 | 4,464 | -0.14(-0.34%) |
Jul 05, 2023 | 40.26 | 40.42 | 40.24 | 40.28 | 5,059 | -0.28(-0.70%) |