Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.14 | 37.35 | 36.54 | 36.71 | 241,075 | -0.11(-0.29%) |
Sep 28, 2023 | 36.77 | 37.09 | 36.56 | 36.82 | 348,091 | +0.12(+0.31%) |
Sep 27, 2023 | 37.45 | 37.73 | 36.65 | 36.70 | 235,425 | -0.81(-2.15%) |
Sep 26, 2023 | 37.69 | 37.97 | 37.30 | 37.51 | 348,277 | -0.41(-1.09%) |
Sep 25, 2023 | 38.06 | 38.11 | 37.64 | 37.93 | 168,828 | -0.17(-0.45%) |
Sep 22, 2023 | 38.13 | 38.53 | 38.04 | 38.10 | 203,393 | -0.11(-0.28%) |
Sep 21, 2023 | 38.52 | 38.76 | 38.00 | 38.21 | 211,369 | -0.39(-1.02%) |
Sep 20, 2023 | 38.95 | 39.13 | 38.57 | 38.60 | 150,886 | -0.20(-0.52%) |
Sep 19, 2023 | 39.18 | 39.29 | 38.79 | 38.80 | 167,458 | -0.29(-0.74%) |
Sep 18, 2023 | 39.62 | 39.62 | 38.97 | 39.09 | 201,769 | -0.57(-1.43%) |
Sep 15, 2023 | 39.27 | 40.08 | 39.27 | 39.66 | 1,015,075 | +0.36(+0.91%) |
Sep 14, 2023 | 38.87 | 39.49 | 38.80 | 39.30 | 200,317 | +0.66(+1.72%) |
Sep 13, 2023 | 38.63 | 38.99 | 38.49 | 38.64 | 209,288 | +0.07(+0.17%) |
Sep 12, 2023 | 38.46 | 38.72 | 38.26 | 38.57 | 173,303 | +0.18(+0.48%) |
Sep 11, 2023 | 37.91 | 38.51 | 37.91 | 38.39 | 175,857 | +0.57(+1.50%) |
Sep 08, 2023 | 37.71 | 37.93 | 37.47 | 37.82 | 165,188 | +0.19(+0.51%) |
Sep 07, 2023 | 37.65 | 37.97 | 37.50 | 37.63 | 185,463 | +0.31(+0.82%) |
Sep 06, 2023 | 36.91 | 37.44 | 36.81 | 37.32 | 196,875 | +0.34(+0.91%) |
Sep 05, 2023 | 37.38 | 37.38 | 36.36 | 36.98 | 283,571 | -0.46(-1.23%) |
Sep 01, 2023 | 38.00 | 38.19 | 37.41 | 37.45 | 184,928 | -0.35(-0.92%) |
Aug 31, 2023 | 38.48 | 38.58 | 37.73 | 37.79 | 231,048 | -0.57(-1.48%) |
Aug 30, 2023 | 38.29 | 38.58 | 38.01 | 38.36 | 162,791 | +0.04(+0.10%) |
Aug 29, 2023 | 38.25 | 38.46 | 38.09 | 38.32 | 104,914 | +0.12(+0.30%) |
Aug 28, 2023 | 38.46 | 38.84 | 38.20 | 38.21 | 134,622 | -0.09(-0.23%) |
Aug 25, 2023 | 38.25 | 38.62 | 38.21 | 38.29 | 116,343 | +0.19(+0.50%) |
Aug 24, 2023 | 38.27 | 38.77 | 38.04 | 38.10 | 200,758 | -0.36(-0.93%) |
Aug 23, 2023 | 38.71 | 38.73 | 38.16 | 38.46 | 160,797 | -0.12(-0.30%) |
Aug 22, 2023 | 38.69 | 38.76 | 38.30 | 38.57 | 199,677 | -0.14(-0.37%) |
Aug 21, 2023 | 39.07 | 39.26 | 38.48 | 38.72 | 164,097 | -0.36(-0.91%) |
Aug 18, 2023 | 39.13 | 39.51 | 39.00 | 39.07 | 216,633 | -0.08(-0.20%) |
Aug 17, 2023 | 38.71 | 39.36 | 38.71 | 39.15 | 194,180 | +0.28(+0.72%) |
Aug 16, 2023 | 38.69 | 39.13 | 38.49 | 38.87 | 206,454 | +0.30(+0.77%) |
Aug 15, 2023 | 38.90 | 38.90 | 38.44 | 38.57 | 235,876 | -0.37(-0.94%) |
Aug 14, 2023 | 39.38 | 39.55 | 38.59 | 38.94 | 239,151 | -0.69(-1.75%) |
Aug 11, 2023 | 39.48 | 39.78 | 39.40 | 39.63 | 140,820 | +0.27(+0.68%) |
Aug 10, 2023 | 39.55 | 39.95 | 39.34 | 39.36 | 164,270 | -0.22(-0.56%) |
Aug 09, 2023 | 39.16 | 39.61 | 39.10 | 39.58 | 316,451 | +0.21(+0.54%) |
Aug 08, 2023 | 39.74 | 39.69 | 39.07 | 39.37 | 202,997 | -0.40(-1.02%) |
Aug 07, 2023 | 39.76 | 40.01 | 39.34 | 39.77 | 224,996 | +0.01(+0.02%) |
Aug 04, 2023 | 40.69 | 41.29 | 39.59 | 39.76 | 181,575 | -1.11(-2.71%) |
Aug 03, 2023 | 40.63 | 40.88 | 39.85 | 40.87 | 263,911 | +0.38(+0.95%) |
Aug 02, 2023 | 40.60 | 40.93 | 40.29 | 40.49 | 121,097 | -0.16(-0.40%) |
Aug 01, 2023 | 41.32 | 41.64 | 40.60 | 40.65 | 147,806 | -0.69(-1.68%) |
Jul 31, 2023 | 41.65 | 41.87 | 41.11 | 41.34 | 186,660 | -0.29(-0.69%) |
Jul 28, 2023 | 41.85 | 41.99 | 41.35 | 41.63 | 125,473 | +0.07(+0.17%) |
Jul 27, 2023 | 42.53 | 42.59 | 41.38 | 41.56 | 177,045 | -0.94(-2.22%) |
Jul 26, 2023 | 42.24 | 42.72 | 42.16 | 42.50 | 122,539 | +0.22(+0.52%) |
Jul 25, 2023 | 42.01 | 42.48 | 41.92 | 42.28 | 176,874 | +0.11(+0.27%) |
Jul 24, 2023 | 42.01 | 42.25 | 41.64 | 42.17 | 132,762 | +0.16(+0.38%) |
Jul 21, 2023 | 42.23 | 42.40 | 41.99 | 42.01 | 342,074 | -0.14(-0.34%) |
Jul 20, 2023 | 41.40 | 42.20 | 41.15 | 42.15 | 136,111 | +0.91(+2.22%) |
Jul 19, 2023 | 41.05 | 41.33 | 40.88 | 41.23 | 326,319 | +0.43(+1.05%) |
Jul 18, 2023 | 40.86 | 41.33 | 40.32 | 40.81 | 172,646 | +0.07(+0.16%) |
Jul 17, 2023 | 41.20 | 41.36 | 40.68 | 40.74 | 226,574 | -0.46(-1.11%) |
Jul 14, 2023 | 41.17 | 41.31 | 40.67 | 41.20 | 159,575 | +0.04(+0.09%) |
Jul 13, 2023 | 40.76 | 41.17 | 40.56 | 41.16 | 128,582 | +0.41(+1.00%) |
Jul 12, 2023 | 40.80 | 40.97 | 40.45 | 40.75 | 160,190 | +0.45(+1.11%) |
Jul 11, 2023 | 40.09 | 40.43 | 39.91 | 40.30 | 176,285 | +0.23(+0.57%) |
Jul 10, 2023 | 39.81 | 40.16 | 39.61 | 40.07 | 244,403 | +0.27(+0.67%) |
Jul 07, 2023 | 40.14 | 40.29 | 39.76 | 39.81 | 180,956 | -0.47(-1.16%) |
Jul 06, 2023 | 40.57 | 40.72 | 40.26 | 40.27 | 142,369 | -0.53(-1.31%) |
Jul 05, 2023 | 41.06 | 41.32 | 40.76 | 40.81 | 231,980 | -0.32(-0.79%) |