Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.98 | 39.99 | 39.73 | 39.76 | 76,484 | -0.04(-0.10%) |
Sep 28, 2023 | 39.58 | 39.93 | 39.52 | 39.80 | 148,509 | +0.20(+0.51%) |
Sep 27, 2023 | 39.76 | 39.81 | 39.53 | 39.60 | 170,349 | -0.08(-0.20%) |
Sep 26, 2023 | 39.80 | 39.83 | 39.63 | 39.68 | 406,144 | -0.20(-0.50%) |
Sep 25, 2023 | 39.83 | 39.88 | 39.82 | 39.88 | 185,863 | -0.03(-0.08%) |
Sep 22, 2023 | 39.88 | 40.06 | 39.88 | 39.91 | 171,839 | +0.07(+0.18%) |
Sep 21, 2023 | 39.95 | 39.99 | 39.84 | 39.84 | 141,119 | -0.30(-0.75%) |
Sep 20, 2023 | 40.25 | 40.32 | 40.11 | 40.14 | 169,540 | -0.05(-0.12%) |
Sep 19, 2023 | 40.18 | 40.25 | 40.13 | 40.19 | 135,455 | -0.08(-0.20%) |
Sep 18, 2023 | 40.21 | 40.30 | 40.20 | 40.27 | 176,916 | +0.01(+0.02%) |
Sep 15, 2023 | 40.30 | 40.33 | 40.22 | 40.26 | 93,046 | -0.09(-0.22%) |
Sep 14, 2023 | 40.34 | 40.41 | 40.29 | 40.35 | 204,627 | +0.05(+0.12%) |
Sep 13, 2023 | 40.21 | 40.32 | 40.20 | 40.30 | 105,868 | +0.12(+0.30%) |
Sep 12, 2023 | 40.14 | 40.24 | 40.12 | 40.18 | 217,329 | -0.02(-0.05%) |
Sep 11, 2023 | 40.17 | 40.22 | 40.12 | 40.20 | 79,094 | +0.06(+0.15%) |
Sep 08, 2023 | 40.21 | 40.29 | 40.10 | 40.14 | 507,982 | -0.07(-0.17%) |
Sep 07, 2023 | 39.96 | 40.21 | 39.96 | 40.21 | 162,531 | +0.16(+0.40%) |
Sep 06, 2023 | 40.07 | 40.10 | 39.91 | 40.05 | 90,935 | -0.06(-0.15%) |
Sep 05, 2023 | 40.33 | 40.33 | 40.04 | 40.11 | 272,554 | -0.24(-0.59%) |
Sep 01, 2023 | 40.46 | 40.46 | 40.23 | 40.35 | 243,085 | +0.05(+0.14%) |
Aug 31, 2023 | 40.26 | 40.33 | 40.21 | 40.30 | 156,319 | -0.02(-0.05%) |
Aug 30, 2023 | 40.31 | 40.38 | 40.26 | 40.31 | 167,420 | +0.01(+0.02%) |
Aug 29, 2023 | 40.02 | 40.31 | 40.02 | 40.30 | 102,864 | +0.27(+0.67%) |
Aug 28, 2023 | 40.01 | 40.11 | 39.96 | 40.04 | 434,110 | +0.13(+0.32%) |
Aug 25, 2023 | 39.78 | 39.99 | 39.73 | 39.91 | 134,757 | +0.16(+0.40%) |
Aug 24, 2023 | 39.99 | 39.99 | 39.71 | 39.75 | 146,316 | -0.25(-0.62%) |
Aug 23, 2023 | 39.85 | 40.04 | 39.78 | 40.00 | 118,107 | +0.32(+0.80%) |
Aug 22, 2023 | 39.79 | 39.79 | 39.63 | 39.68 | 122,025 | +0.02(+0.05%) |
Aug 21, 2023 | 39.67 | 39.72 | 39.53 | 39.66 | 328,696 | -0.01(-0.03%) |
Aug 18, 2023 | 39.54 | 39.79 | 39.54 | 39.67 | 366,156 | +0.03(+0.08%) |
Aug 17, 2023 | 39.81 | 39.81 | 39.56 | 39.64 | 256,975 | -0.12(-0.30%) |
Aug 16, 2023 | 39.88 | 39.98 | 39.76 | 39.76 | 178,047 | -0.13(-0.32%) |
Aug 15, 2023 | 39.94 | 40.00 | 39.86 | 39.89 | 190,136 | -0.08(-0.20%) |
Aug 14, 2023 | 40.00 | 40.08 | 39.90 | 39.97 | 94,105 | -0.03(-0.07%) |
Aug 11, 2023 | 39.92 | 40.03 | 39.89 | 40.00 | 97,620 | -0.08(-0.20%) |
Aug 10, 2023 | 40.20 | 40.29 | 39.93 | 40.08 | 133,972 | +0.06(+0.15%) |
Aug 09, 2023 | 40.05 | 40.13 | 39.95 | 40.02 | 100,428 | -0.01(-0.02%) |
Aug 08, 2023 | 39.90 | 40.04 | 39.84 | 40.03 | 113,595 | +0.21(+0.52%) |
Aug 07, 2023 | 39.89 | 39.94 | 39.71 | 39.82 | 197,942 | +0.00(+0.00%) |
Aug 04, 2023 | 39.82 | 39.99 | 39.78 | 39.82 | 182,396 | +0.22(+0.56%) |
Aug 03, 2023 | 39.55 | 39.67 | 39.50 | 39.60 | 136,112 | -0.10(-0.26%) |
Aug 02, 2023 | 39.71 | 39.76 | 39.57 | 39.70 | 229,167 | -0.17(-0.42%) |