Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.10 | 37.10 | 36.54 | 36.75 | 46,396 | -0.27(-0.72%) |
Sep 28, 2023 | 36.90 | 37.41 | 36.90 | 37.02 | 23,921 | +0.17(+0.46%) |
Sep 27, 2023 | 37.09 | 38.16 | 36.66 | 36.85 | 36,515 | -0.07(-0.19%) |
Sep 26, 2023 | 37.36 | 37.75 | 36.58 | 36.92 | 48,796 | -0.77(-2.04%) |
Sep 25, 2023 | 37.08 | 37.76 | 37.38 | 37.69 | 32,138 | +0.41(+1.11%) |
Sep 22, 2023 | 37.94 | 38.02 | 37.21 | 37.28 | 43,759 | -0.71(-1.87%) |
Sep 21, 2023 | 37.97 | 38.33 | 37.90 | 37.99 | 47,392 | -0.20(-0.52%) |
Sep 20, 2023 | 37.70 | 38.99 | 37.70 | 38.19 | 34,243 | +0.49(+1.31%) |
Sep 19, 2023 | 37.43 | 37.75 | 37.14 | 37.69 | 40,484 | +0.16(+0.42%) |
Sep 18, 2023 | 37.87 | 37.87 | 37.25 | 37.53 | 20,438 | -0.36(-0.94%) |
Sep 15, 2023 | 38.49 | 38.61 | 37.41 | 37.89 | 89,969 | -0.47(-1.23%) |
Sep 14, 2023 | 37.77 | 38.79 | 37.77 | 38.36 | 34,582 | +0.82(+2.18%) |
Sep 13, 2023 | 37.24 | 37.55 | 36.81 | 37.54 | 38,160 | +0.46(+1.25%) |
Sep 12, 2023 | 36.67 | 37.23 | 36.61 | 37.08 | 25,923 | +0.47(+1.29%) |
Sep 11, 2023 | 36.58 | 36.81 | 36.46 | 36.61 | 30,017 | +0.23(+0.62%) |
Sep 08, 2023 | 36.18 | 36.47 | 35.83 | 36.38 | 47,165 | +0.12(+0.33%) |
Sep 07, 2023 | 36.35 | 36.50 | 36.11 | 36.26 | 38,907 | -0.25(-0.68%) |
Sep 06, 2023 | 37.15 | 37.23 | 36.46 | 36.51 | 32,542 | -0.56(-1.52%) |
Sep 05, 2023 | 37.70 | 37.70 | 37.01 | 37.07 | 59,133 | -0.71(-1.88%) |
Sep 01, 2023 | 37.83 | 38.23 | 37.68 | 37.78 | 49,362 | +0.24(+0.63%) |
Aug 31, 2023 | 37.43 | 37.80 | 37.33 | 37.54 | 56,454 | +0.11(+0.29%) |
Aug 30, 2023 | 37.47 | 37.62 | 37.24 | 37.44 | 36,663 | -0.18(-0.47%) |
Aug 29, 2023 | 37.47 | 37.66 | 37.30 | 37.61 | 36,850 | +0.12(+0.31%) |
Aug 28, 2023 | 37.64 | 37.95 | 37.36 | 37.50 | 40,874 | -0.09(-0.23%) |
Aug 25, 2023 | 37.89 | 37.96 | 37.46 | 37.58 | 33,275 | -0.29(-0.78%) |
Aug 24, 2023 | 37.46 | 38.22 | 37.46 | 37.88 | 41,036 | +0.24(+0.65%) |
Aug 23, 2023 | 37.49 | 37.76 | 37.49 | 37.63 | 33,721 | +0.14(+0.37%) |
Aug 22, 2023 | 37.90 | 38.15 | 37.46 | 37.50 | 48,223 | -0.34(-0.91%) |
Aug 21, 2023 | 38.27 | 38.61 | 37.83 | 37.84 | 40,877 | -0.52(-1.35%) |
Aug 18, 2023 | 37.77 | 38.70 | 37.63 | 38.36 | 107,113 | +0.34(+0.90%) |
Aug 17, 2023 | 38.90 | 38.90 | 37.37 | 38.01 | 89,169 | -0.96(-2.46%) |
Aug 16, 2023 | 38.64 | 39.08 | 38.64 | 38.97 | 70,877 | +0.39(+1.02%) |
Aug 15, 2023 | 37.98 | 38.74 | 37.80 | 38.58 | 54,814 | +0.33(+0.87%) |
Aug 14, 2023 | 37.37 | 38.30 | 37.03 | 38.25 | 80,593 | +0.88(+2.36%) |
Aug 11, 2023 | 37.10 | 37.59 | 37.06 | 37.37 | 33,744 | +0.08(+0.21%) |
Aug 10, 2023 | 37.20 | 37.41 | 36.76 | 37.29 | 65,335 | +0.09(+0.24%) |
Aug 09, 2023 | 37.45 | 37.45 | 37.07 | 37.20 | 43,026 | -0.24(-0.65%) |
Aug 08, 2023 | 37.42 | 37.59 | 36.73 | 37.45 | 49,924 | -0.20(-0.52%) |
Aug 07, 2023 | 37.57 | 37.71 | 37.40 | 37.64 | 46,403 | +0.34(+0.92%) |
Aug 04, 2023 | 37.28 | 37.86 | 37.14 | 37.30 | 33,352 | +0.01(+0.03%) |
Aug 03, 2023 | 37.03 | 37.70 | 36.85 | 37.29 | 43,625 | +0.11(+0.29%) |
Aug 02, 2023 | 37.14 | 37.78 | 37.02 | 37.18 | 61,081 | -0.22(-0.58%) |
Aug 01, 2023 | 37.11 | 37.53 | 36.97 | 37.40 | 55,352 | +0.23(+0.63%) |
Jul 31, 2023 | 37.59 | 38.03 | 36.94 | 37.16 | 66,989 | -0.43(-1.15%) |
Jul 28, 2023 | 37.94 | 38.15 | 37.37 | 37.59 | 43,398 | -0.05(-0.13%) |
Jul 27, 2023 | 37.23 | 38.15 | 37.23 | 37.64 | 41,258 | -0.26(-0.70%) |
Jul 26, 2023 | 37.27 | 37.98 | 37.27 | 37.91 | 30,984 | +0.49(+1.31%) |
Jul 25, 2023 | 36.74 | 37.80 | 36.74 | 37.42 | 58,154 | +0.65(+1.76%) |
Jul 24, 2023 | 38.34 | 38.39 | 36.56 | 36.77 | 51,831 | -1.56(-4.06%) |
Jul 21, 2023 | 39.17 | 39.26 | 38.25 | 38.33 | 36,006 | -0.66(-1.68%) |
Jul 20, 2023 | 36.78 | 39.03 | 36.72 | 38.98 | 48,656 | +0.71(+1.87%) |
Jul 19, 2023 | 38.26 | 38.46 | 37.72 | 38.27 | 32,487 | +0.07(+0.18%) |
Jul 18, 2023 | 38.12 | 38.47 | 37.77 | 38.20 | 30,071 | +0.01(+0.03%) |
Jul 17, 2023 | 37.10 | 38.32 | 37.02 | 38.19 | 33,545 | +0.83(+2.23%) |
Jul 14, 2023 | 38.36 | 38.36 | 36.76 | 37.36 | 32,845 | -1.00(-2.60%) |
Jul 13, 2023 | 38.10 | 38.39 | 37.86 | 38.36 | 34,379 | +0.51(+1.35%) |
Jul 12, 2023 | 38.48 | 38.54 | 37.73 | 37.85 | 33,752 | -0.05(-0.13%) |
Jul 11, 2023 | 37.68 | 38.11 | 37.31 | 37.90 | 39,984 | +0.30(+0.81%) |
Jul 10, 2023 | 37.60 | 38.18 | 37.37 | 37.59 | 31,469 | -0.12(-0.31%) |
Jul 07, 2023 | 37.36 | 38.05 | 37.21 | 37.71 | 46,047 | +0.50(+1.34%) |
Jul 06, 2023 | 37.61 | 37.61 | 36.66 | 37.21 | 33,571 | -0.60(-1.58%) |
Jul 05, 2023 | 38.16 | 38.22 | 37.61 | 37.81 | 42,959 | -0.47(-1.23%) |