Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.21 | 36.42 | 35.84 | 36.04 | 286,776 | +0.26(+0.72%) |
Sep 28, 2023 | 35.32 | 35.88 | 35.25 | 35.79 | 269,497 | +0.74(+2.12%) |
Sep 27, 2023 | 35.36 | 35.56 | 34.69 | 35.04 | 364,433 | -0.20(-0.56%) |
Sep 26, 2023 | 35.81 | 35.95 | 35.10 | 35.24 | 228,845 | -0.71(-1.98%) |
Sep 25, 2023 | 35.64 | 35.98 | 35.81 | 35.95 | 287,937 | -0.13(-0.36%) |
Sep 22, 2023 | 36.98 | 36.98 | 36.04 | 36.08 | 198,375 | -0.05(-0.14%) |
Sep 21, 2023 | 36.53 | 36.53 | 36.01 | 36.13 | 324,677 | -0.89(-2.41%) |
Sep 20, 2023 | 37.27 | 37.91 | 37.02 | 37.02 | 520,054 | -0.12(-0.32%) |
Sep 19, 2023 | 37.59 | 37.88 | 37.04 | 37.14 | 142,774 | -0.40(-1.05%) |
Sep 18, 2023 | 37.72 | 37.72 | 37.38 | 37.54 | 155,722 | -0.38(-0.99%) |
Sep 15, 2023 | 38.04 | 38.27 | 37.81 | 37.91 | 243,996 | +0.16(+0.42%) |
Sep 14, 2023 | 37.35 | 37.90 | 37.35 | 37.76 | 399,883 | +1.18(+3.22%) |
Sep 13, 2023 | 36.76 | 36.99 | 36.54 | 36.58 | 171,212 | -0.25(-0.67%) |
Sep 12, 2023 | 37.08 | 37.25 | 36.77 | 36.83 | 233,310 | -0.50(-1.35%) |
Sep 11, 2023 | 37.29 | 37.70 | 37.20 | 37.33 | 238,587 | +1.03(+2.84%) |
Sep 08, 2023 | 36.47 | 36.58 | 36.18 | 36.30 | 206,094 | -0.32(-0.87%) |
Sep 07, 2023 | 36.91 | 36.91 | 36.47 | 36.62 | 280,883 | -0.80(-2.14%) |
Sep 06, 2023 | 37.37 | 37.66 | 37.10 | 37.42 | 246,039 | -0.11(-0.29%) |
Sep 05, 2023 | 37.98 | 38.09 | 37.47 | 37.53 | 713,521 | -0.39(-1.02%) |
Sep 01, 2023 | 38.05 | 38.41 | 37.84 | 37.91 | 430,826 | +0.44(+1.16%) |
Aug 31, 2023 | 37.48 | 37.62 | 37.30 | 37.48 | 362,128 | -0.06(-0.16%) |
Aug 30, 2023 | 37.73 | 37.82 | 37.49 | 37.54 | 306,050 | -0.01(-0.03%) |
Aug 29, 2023 | 36.79 | 37.57 | 36.49 | 37.55 | 552,450 | +0.99(+2.71%) |
Aug 28, 2023 | 36.34 | 36.65 | 36.23 | 36.56 | 194,628 | +0.50(+1.37%) |
Aug 25, 2023 | 36.37 | 36.41 | 35.67 | 36.06 | 177,424 | +0.02(+0.05%) |
Aug 24, 2023 | 36.63 | 36.66 | 36.01 | 36.04 | 329,620 | -0.89(-2.41%) |
Aug 23, 2023 | 36.74 | 37.06 | 36.48 | 36.93 | 971,578 | +0.54(+1.50%) |
Aug 22, 2023 | 36.61 | 36.87 | 36.30 | 36.39 | 634,637 | +0.29(+0.80%) |
Aug 21, 2023 | 35.93 | 36.16 | 35.76 | 36.10 | 4,914,824 | +0.49(+1.39%) |
Aug 18, 2023 | 35.46 | 35.70 | 35.12 | 35.61 | 315,931 | -0.26(-0.72%) |
Aug 17, 2023 | 36.41 | 36.59 | 35.82 | 35.87 | 177,763 | +0.09(+0.25%) |
Aug 16, 2023 | 35.98 | 36.21 | 35.64 | 35.78 | 466,687 | -0.40(-1.09%) |
Aug 15, 2023 | 37.12 | 37.12 | 36.06 | 36.17 | 612,035 | -1.32(-3.51%) |
Aug 14, 2023 | 37.68 | 37.68 | 37.19 | 37.49 | 435,226 | -0.57(-1.51%) |
Aug 11, 2023 | 37.95 | 38.22 | 37.79 | 38.06 | 441,612 | -0.42(-1.08%) |
Aug 10, 2023 | 39.00 | 39.31 | 38.27 | 38.48 | 355,575 | -0.31(-0.79%) |
Aug 09, 2023 | 39.09 | 39.15 | 38.62 | 38.79 | 255,108 | -0.22(-0.56%) |
Aug 08, 2023 | 38.67 | 39.08 | 38.17 | 39.00 | 285,210 | -0.57(-1.45%) |
Aug 07, 2023 | 39.72 | 39.72 | 39.27 | 39.58 | 175,231 | -0.06(-0.15%) |
Aug 04, 2023 | 39.75 | 40.04 | 39.40 | 39.64 | 561,100 | -0.04(-0.10%) |
Aug 03, 2023 | 39.25 | 39.74 | 38.92 | 39.68 | 353,558 | +0.42(+1.06%) |
Aug 02, 2023 | 39.93 | 39.93 | 39.03 | 39.26 | 679,917 | -1.17(-2.89%) |
Aug 01, 2023 | 40.81 | 40.94 | 40.21 | 40.43 | 350,494 | -0.90(-2.18%) |
Jul 31, 2023 | 41.08 | 41.63 | 41.01 | 41.33 | 2,158,354 | +0.75(+1.85%) |
Jul 28, 2023 | 40.26 | 40.69 | 40.13 | 40.58 | 411,838 | +0.62(+1.56%) |
Jul 27, 2023 | 40.28 | 40.76 | 39.87 | 39.95 | 1,948,479 | -0.33(-0.81%) |
Jul 26, 2023 | 40.39 | 40.50 | 39.92 | 40.28 | 1,930,302 | -0.42(-1.02%) |
Jul 25, 2023 | 39.94 | 40.89 | 39.86 | 40.70 | 632,214 | +1.78(+4.58%) |
Jul 24, 2023 | 38.72 | 39.12 | 38.49 | 38.91 | 249,539 | +0.33(+0.85%) |
Jul 21, 2023 | 38.87 | 38.90 | 38.40 | 38.59 | 166,208 | -0.41(-1.04%) |
Jul 20, 2023 | 39.26 | 39.45 | 38.95 | 38.99 | 879,326 | -0.07(-0.18%) |
Jul 19, 2023 | 39.01 | 39.17 | 38.65 | 39.06 | 249,018 | -0.17(-0.43%) |
Jul 18, 2023 | 38.94 | 39.24 | 38.72 | 39.23 | 369,043 | +0.24(+0.61%) |
Jul 17, 2023 | 38.88 | 39.04 | 38.50 | 38.99 | 284,752 | -0.47(-1.18%) |
Jul 14, 2023 | 40.04 | 40.04 | 39.45 | 39.46 | 377,162 | -0.70(-1.75%) |
Jul 13, 2023 | 39.68 | 40.30 | 39.61 | 40.16 | 594,876 | +1.05(+2.68%) |
Jul 12, 2023 | 38.49 | 39.20 | 38.49 | 39.11 | 302,059 | +1.38(+3.65%) |
Jul 11, 2023 | 37.63 | 37.76 | 37.49 | 37.74 | 194,032 | +0.39(+1.03%) |
Jul 10, 2023 | 36.80 | 37.40 | 36.63 | 37.35 | 229,789 | +0.43(+1.15%) |
Jul 07, 2023 | 36.34 | 37.23 | 36.26 | 36.92 | 208,270 | +0.82(+2.28%) |
Jul 06, 2023 | 36.67 | 36.67 | 35.83 | 36.10 | 374,132 | -1.21(-3.24%) |
Jul 05, 2023 | 37.80 | 37.80 | 37.15 | 37.31 | 257,305 | -0.51(-1.36%) |