Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.70 | 39.84 | 39.24 | 39.38 | 34,090 | +0.25(+0.64%) |
Sep 28, 2023 | 38.87 | 39.30 | 38.84 | 39.13 | 149,090 | +0.29(+0.74%) |
Sep 27, 2023 | 38.97 | 38.99 | 38.62 | 38.84 | 72,571 | +0.15(+0.39%) |
Sep 26, 2023 | 38.84 | 38.97 | 38.68 | 38.69 | 26,421 | -0.50(-1.27%) |
Sep 25, 2023 | 39.15 | 39.26 | 39.11 | 39.19 | 42,172 | -0.23(-0.59%) |
Sep 22, 2023 | 39.55 | 39.71 | 39.41 | 39.42 | 39,033 | +0.02(+0.05%) |
Sep 21, 2023 | 39.70 | 39.82 | 39.40 | 39.40 | 97,023 | -0.59(-1.47%) |
Sep 20, 2023 | 40.14 | 40.29 | 39.97 | 39.99 | 42,440 | +0.21(+0.53%) |
Sep 19, 2023 | 39.70 | 39.93 | 39.65 | 39.78 | 73,841 | +0.14(+0.35%) |
Sep 18, 2023 | 39.74 | 39.79 | 39.58 | 39.64 | 39,632 | -0.36(-0.90%) |
Sep 15, 2023 | 40.19 | 40.19 | 39.97 | 40.00 | 79,555 | -0.08(-0.20%) |
Sep 14, 2023 | 39.79 | 40.11 | 39.76 | 40.08 | 54,299 | +0.66(+1.67%) |
Sep 13, 2023 | 39.50 | 39.66 | 39.36 | 39.42 | 52,831 | -0.26(-0.65%) |
Sep 12, 2023 | 39.71 | 39.83 | 39.63 | 39.68 | 155,030 | -0.24(-0.60%) |
Sep 11, 2023 | 39.87 | 40.04 | 39.78 | 39.92 | 41,929 | +0.29(+0.73%) |
Sep 08, 2023 | 39.62 | 39.78 | 39.48 | 39.63 | 81,909 | +0.06(+0.15%) |
Sep 07, 2023 | 39.59 | 39.71 | 39.46 | 39.57 | 42,621 | -0.14(-0.35%) |
Sep 06, 2023 | 39.82 | 39.93 | 39.64 | 39.71 | 55,784 | -0.24(-0.60%) |
Sep 05, 2023 | 40.07 | 40.17 | 39.93 | 39.95 | 62,527 | -0.32(-0.79%) |
Sep 01, 2023 | 40.79 | 40.79 | 40.00 | 40.27 | 58,140 | -0.06(-0.15%) |
Aug 31, 2023 | 40.52 | 40.61 | 40.17 | 40.33 | 56,450 | -0.08(-0.20%) |
Aug 30, 2023 | 40.48 | 40.57 | 40.39 | 40.41 | 27,897 | -0.18(-0.44%) |
Aug 29, 2023 | 40.34 | 40.59 | 40.34 | 40.58 | 46,104 | +0.34(+0.84%) |
Aug 28, 2023 | 40.13 | 40.27 | 40.11 | 40.25 | 21,179 | +0.36(+0.90%) |
Aug 25, 2023 | 39.83 | 39.93 | 39.62 | 39.89 | 20,063 | +0.40(+1.01%) |
Aug 24, 2023 | 39.82 | 39.87 | 39.49 | 39.49 | 29,813 | -0.54(-1.34%) |
Aug 23, 2023 | 39.78 | 40.04 | 39.78 | 40.03 | 37,789 | +0.22(+0.55%) |
Aug 22, 2023 | 40.11 | 40.11 | 39.61 | 39.81 | 100,850 | +0.01(+0.03%) |
Aug 21, 2023 | 39.75 | 39.91 | 39.55 | 39.80 | 65,111 | +0.26(+0.65%) |
Aug 18, 2023 | 39.32 | 39.63 | 39.26 | 39.54 | 35,950 | +0.06(+0.15%) |
Aug 17, 2023 | 39.80 | 39.86 | 39.48 | 39.48 | 54,957 | -0.34(-0.85%) |
Aug 16, 2023 | 40.03 | 40.15 | 39.82 | 39.82 | 39,711 | -0.10(-0.25%) |
Aug 15, 2023 | 40.13 | 40.13 | 39.88 | 39.92 | 97,471 | -0.49(-1.21%) |
Aug 14, 2023 | 40.30 | 40.44 | 40.25 | 40.41 | 55,671 | +0.12(+0.30%) |
Aug 11, 2023 | 40.27 | 40.45 | 40.25 | 40.29 | 60,036 | -0.36(-0.88%) |
Aug 10, 2023 | 40.76 | 41.03 | 40.58 | 40.64 | 72,260 | +0.27(+0.67%) |
Aug 09, 2023 | 40.43 | 40.58 | 40.31 | 40.38 | 24,856 | -0.05(-0.12%) |
Aug 08, 2023 | 40.25 | 40.49 | 40.12 | 40.43 | 22,653 | -0.23(-0.58%) |
Aug 07, 2023 | 40.58 | 40.69 | 40.56 | 40.66 | 23,232 | +0.39(+0.96%) |
Aug 04, 2023 | 40.45 | 40.66 | 40.24 | 40.27 | 29,369 | -0.20(-0.50%) |
Aug 03, 2023 | 40.37 | 40.57 | 40.32 | 40.48 | 34,296 | -0.15(-0.37%) |
Aug 02, 2023 | 40.82 | 40.95 | 40.62 | 40.62 | 59,806 | -0.53(-1.29%) |
Aug 01, 2023 | 41.32 | 41.35 | 41.08 | 41.16 | 43,132 | -0.51(-1.23%) |
Jul 31, 2023 | 41.78 | 41.81 | 41.62 | 41.67 | 80,778 | -0.08(-0.20%) |
Jul 28, 2023 | 41.72 | 41.91 | 41.60 | 41.75 | 69,404 | +0.39(+0.94%) |
Jul 27, 2023 | 41.55 | 41.77 | 41.33 | 41.37 | 63,139 | +0.65(+1.59%) |
Jul 26, 2023 | 40.41 | 40.98 | 40.41 | 40.72 | 47,850 | -0.06(-0.15%) |
Jul 25, 2023 | 40.82 | 41.00 | 40.72 | 40.78 | 81,730 | +0.02(+0.05%) |
Jul 24, 2023 | 40.71 | 40.87 | 40.70 | 40.76 | 41,187 | -0.11(-0.26%) |
Jul 21, 2023 | 40.82 | 40.89 | 40.74 | 40.86 | 50,698 | +0.24(+0.59%) |
Jul 20, 2023 | 40.75 | 40.85 | 40.59 | 40.62 | 60,381 | -0.15(-0.38%) |
Jul 19, 2023 | 40.79 | 40.88 | 40.69 | 40.78 | 38,045 | -0.03(-0.09%) |
Jul 18, 2023 | 40.56 | 40.87 | 40.56 | 40.81 | 33,108 | +0.17(+0.42%) |
Jul 17, 2023 | 40.55 | 40.72 | 40.55 | 40.64 | 21,315 | -0.08(-0.20%) |
Jul 14, 2023 | 40.96 | 41.04 | 40.70 | 40.72 | 55,121 | -0.21(-0.51%) |
Jul 13, 2023 | 40.95 | 41.07 | 40.84 | 40.93 | 87,771 | +0.35(+0.87%) |
Jul 12, 2023 | 40.50 | 40.73 | 40.50 | 40.58 | 39,343 | +0.46(+1.15%) |
Jul 11, 2023 | 40.00 | 40.16 | 39.94 | 40.12 | 32,752 | +0.39(+0.98%) |
Jul 10, 2023 | 39.74 | 39.84 | 39.66 | 39.73 | 51,133 | +0.20(+0.50%) |
Jul 07, 2023 | 39.48 | 39.81 | 39.48 | 39.53 | 31,972 | +0.10(+0.25%) |
Jul 06, 2023 | 39.61 | 39.68 | 39.28 | 39.43 | 82,211 | -0.82(-2.03%) |
Jul 05, 2023 | 40.30 | 40.40 | 40.22 | 40.25 | 135,889 | -0.45(-1.10%) |