Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.18 | 39.18 | 38.97 | 39.00 | 2,485,778 | -0.02(-0.05%) |
Sep 28, 2023 | 38.87 | 39.05 | 38.82 | 39.02 | 2,231,994 | +0.14(+0.37%) |
Sep 27, 2023 | 39.02 | 39.02 | 38.82 | 38.87 | 3,253,971 | -0.01(-0.02%) |
Sep 26, 2023 | 39.00 | 39.02 | 38.85 | 38.88 | 9,080,216 | -0.16(-0.41%) |
Sep 25, 2023 | 39.00 | 39.04 | 39.01 | 39.04 | 1,155,783 | -0.01(-0.02%) |
Sep 22, 2023 | 39.08 | 39.16 | 39.05 | 39.05 | 1,176,661 | +0.04(+0.10%) |
Sep 21, 2023 | 39.08 | 39.10 | 39.01 | 39.02 | 2,227,905 | -0.17(-0.44%) |
Sep 20, 2023 | 39.29 | 39.34 | 39.19 | 39.19 | 940,867 | -0.04(-0.10%) |
Sep 19, 2023 | 39.22 | 39.26 | 39.19 | 39.22 | 1,181,129 | -0.05(-0.12%) |
Sep 18, 2023 | 39.24 | 39.32 | 39.24 | 39.27 | 1,186,119 | +0.00(+0.00%) |
Sep 15, 2023 | 39.28 | 39.32 | 39.24 | 39.27 | 644,387 | -0.08(-0.19%) |
Sep 14, 2023 | 39.38 | 39.38 | 39.31 | 39.35 | 975,155 | +0.04(+0.10%) |
Sep 13, 2023 | 39.27 | 39.35 | 39.25 | 39.31 | 1,961,880 | +0.06(+0.15%) |
Sep 12, 2023 | 39.22 | 39.30 | 39.21 | 39.25 | 672,409 | -0.03(-0.07%) |
Sep 11, 2023 | 39.27 | 39.29 | 39.22 | 39.28 | 533,249 | +0.05(+0.12%) |
Sep 08, 2023 | 39.27 | 39.35 | 39.21 | 39.23 | 624,137 | -0.01(-0.02%) |
Sep 07, 2023 | 39.11 | 39.28 | 39.11 | 39.24 | 704,794 | +0.08(+0.19%) |
Sep 06, 2023 | 39.20 | 39.20 | 39.07 | 39.17 | 657,810 | -0.03(-0.07%) |
Sep 05, 2023 | 39.35 | 39.35 | 39.18 | 39.20 | 723,306 | -0.16(-0.41%) |
Sep 01, 2023 | 39.43 | 39.45 | 39.30 | 39.36 | 997,782 | +0.03(+0.07%) |
Aug 31, 2023 | 39.33 | 39.36 | 39.26 | 39.33 | 1,160,038 | +0.00(+0.00%) |
Aug 30, 2023 | 39.36 | 39.41 | 39.31 | 39.33 | 2,190,900 | -0.02(-0.05%) |
Aug 29, 2023 | 39.15 | 39.35 | 39.13 | 39.35 | 739,188 | +0.18(+0.46%) |
Aug 28, 2023 | 39.14 | 39.20 | 39.10 | 39.17 | 685,263 | +0.11(+0.29%) |
Aug 25, 2023 | 38.98 | 39.10 | 38.93 | 39.06 | 729,684 | +0.12(+0.32%) |
Aug 24, 2023 | 39.10 | 39.10 | 38.91 | 38.93 | 602,908 | -0.16(-0.41%) |
Aug 23, 2023 | 38.98 | 39.15 | 38.98 | 39.09 | 762,031 | +0.23(+0.58%) |
Aug 22, 2023 | 38.92 | 38.93 | 38.84 | 38.87 | 562,703 | +0.02(+0.05%) |
Aug 21, 2023 | 38.88 | 38.88 | 38.75 | 38.85 | 1,834,691 | +0.02(+0.05%) |
Aug 18, 2023 | 38.77 | 38.94 | 38.76 | 38.83 | 1,172,791 | +0.04(+0.10%) |
Aug 17, 2023 | 38.94 | 38.96 | 38.74 | 38.79 | 2,425,432 | -0.12(-0.32%) |
Aug 16, 2023 | 38.99 | 39.05 | 38.91 | 38.91 | 623,682 | -0.08(-0.19%) |
Aug 15, 2023 | 39.01 | 39.08 | 38.98 | 38.99 | 1,371,953 | -0.07(-0.17%) |
Aug 14, 2023 | 39.03 | 39.12 | 38.97 | 39.06 | 1,013,115 | +0.01(+0.02%) |
Aug 11, 2023 | 38.99 | 39.07 | 38.96 | 39.05 | 1,161,832 | -0.04(-0.10%) |
Aug 10, 2023 | 39.21 | 39.26 | 39.00 | 39.08 | 1,045,687 | -0.02(-0.05%) |
Aug 09, 2023 | 39.11 | 39.14 | 39.03 | 39.10 | 3,697,242 | +0.01(+0.02%) |
Aug 08, 2023 | 39.03 | 39.13 | 38.98 | 39.09 | 1,200,718 | +0.05(+0.12%) |
Aug 07, 2023 | 39.05 | 39.06 | 38.96 | 39.05 | 1,292,969 | +0.07(+0.17%) |
Aug 04, 2023 | 38.98 | 39.12 | 38.96 | 38.98 | 1,418,128 | +0.17(+0.44%) |
Aug 03, 2023 | 38.83 | 38.90 | 38.78 | 38.81 | 6,540,364 | -0.12(-0.32%) |
Aug 02, 2023 | 38.92 | 38.93 | 38.83 | 38.93 | 2,273,663 | -0.09(-0.24%) |
Aug 01, 2023 | 39.10 | 39.10 | 39.00 | 39.03 | 794,158 | -0.17(-0.43%) |
Jul 31, 2023 | 39.12 | 39.23 | 39.12 | 39.20 | 793,388 | +0.11(+0.29%) |
Jul 28, 2023 | 39.07 | 39.12 | 39.02 | 39.09 | 611,851 | +0.16(+0.41%) |
Jul 27, 2023 | 39.21 | 39.24 | 38.84 | 38.93 | 1,281,751 | -0.24(-0.60%) |
Jul 26, 2023 | 39.00 | 39.19 | 39.00 | 39.16 | 687,360 | +0.16(+0.41%) |
Jul 25, 2023 | 39.04 | 39.06 | 38.98 | 39.00 | 785,841 | -0.04(-0.10%) |
Jul 24, 2023 | 39.11 | 39.17 | 39.03 | 39.04 | 734,521 | -0.04(-0.10%) |
Jul 21, 2023 | 39.07 | 39.14 | 39.02 | 39.08 | 981,534 | +0.05(+0.12%) |
Jul 20, 2023 | 39.05 | 39.06 | 38.93 | 39.03 | 1,115,211 | -0.11(-0.29%) |
Jul 19, 2023 | 39.17 | 39.21 | 39.12 | 39.14 | 773,141 | +0.00(+0.00%) |
Jul 18, 2023 | 39.09 | 39.17 | 39.07 | 39.14 | 1,198,098 | +0.09(+0.24%) |
Jul 17, 2023 | 38.96 | 39.10 | 38.94 | 39.05 | 856,250 | +0.06(+0.14%) |
Jul 14, 2023 | 39.16 | 39.17 | 38.96 | 38.99 | 774,093 | -0.20(-0.50%) |
Jul 13, 2023 | 39.14 | 39.22 | 39.09 | 39.19 | 794,123 | +0.19(+0.48%) |
Jul 12, 2023 | 38.98 | 39.06 | 38.96 | 39.00 | 742,026 | +0.22(+0.56%) |
Jul 11, 2023 | 38.71 | 38.78 | 38.66 | 38.78 | 633,611 | +0.13(+0.34%) |
Jul 10, 2023 | 38.50 | 38.67 | 38.50 | 38.65 | 1,692,980 | +0.18(+0.46%) |
Jul 07, 2023 | 38.45 | 38.68 | 38.44 | 38.47 | 1,097,844 | -0.01(-0.02%) |
Jul 06, 2023 | 38.44 | 38.50 | 38.38 | 38.48 | 3,738,593 | -0.18(-0.46%) |
Jul 05, 2023 | 38.72 | 38.74 | 38.61 | 38.66 | 1,041,659 | -0.08(-0.19%) |