Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.79 | 40.72 | 39.10 | 40.52 | 33,173 | +1.15(+2.92%) |
Sep 28, 2023 | 37.65 | 39.76 | 37.61 | 39.37 | 21,510 | +1.63(+4.32%) |
Sep 27, 2023 | 38.07 | 38.51 | 37.24 | 37.74 | 23,651 | -0.24(-0.63%) |
Sep 26, 2023 | 38.52 | 38.80 | 37.25 | 37.98 | 44,845 | -0.96(-2.47%) |
Sep 25, 2023 | 38.78 | 39.08 | 38.67 | 38.94 | 7,292 | -0.07(-0.18%) |
Sep 22, 2023 | 39.40 | 40.15 | 39.00 | 39.01 | 27,289 | -0.35(-0.89%) |
Sep 21, 2023 | 40.42 | 40.52 | 39.18 | 39.36 | 25,579 | -1.45(-3.55%) |
Sep 20, 2023 | 41.43 | 41.85 | 40.67 | 40.81 | 16,144 | -0.33(-0.80%) |
Sep 19, 2023 | 41.66 | 41.91 | 40.55 | 41.14 | 26,186 | -0.72(-1.72%) |
Sep 18, 2023 | 41.18 | 42.36 | 41.18 | 41.86 | 25,883 | +0.53(+1.28%) |
Sep 15, 2023 | 41.06 | 41.50 | 40.38 | 41.33 | 45,448 | +0.11(+0.27%) |
Sep 14, 2023 | 40.33 | 41.54 | 39.82 | 41.22 | 44,594 | +1.48(+3.72%) |
Sep 13, 2023 | 40.46 | 40.56 | 39.61 | 39.74 | 33,167 | -0.64(-1.58%) |
Sep 12, 2023 | 41.07 | 41.51 | 40.37 | 40.38 | 31,165 | -0.74(-1.80%) |
Sep 11, 2023 | 40.50 | 41.30 | 40.21 | 41.12 | 37,278 | +0.75(+1.86%) |
Sep 08, 2023 | 41.25 | 41.25 | 39.80 | 40.37 | 43,878 | -0.94(-2.28%) |
Sep 07, 2023 | 40.60 | 41.33 | 40.09 | 41.31 | 46,785 | +0.25(+0.61%) |
Sep 06, 2023 | 43.07 | 43.27 | 40.98 | 41.06 | 63,746 | -2.13(-4.93%) |
Sep 05, 2023 | 43.00 | 43.27 | 42.40 | 43.19 | 23,658 | +0.11(+0.26%) |
Sep 01, 2023 | 44.06 | 44.10 | 43.05 | 43.08 | 25,863 | -0.75(-1.71%) |
Aug 31, 2023 | 42.50 | 44.31 | 42.50 | 43.83 | 59,233 | +1.33(+3.13%) |
Aug 30, 2023 | 42.45 | 43.77 | 42.37 | 42.50 | 54,266 | +0.01(+0.02%) |
Aug 29, 2023 | 43.00 | 43.00 | 42.13 | 42.49 | 84,407 | -0.62(-1.44%) |
Aug 28, 2023 | 45.16 | 45.16 | 43.11 | 43.11 | 51,310 | -1.86(-4.14%) |
Aug 25, 2023 | 44.94 | 45.69 | 44.62 | 44.97 | 23,552 | -0.10(-0.22%) |
Aug 24, 2023 | 46.43 | 46.43 | 44.40 | 45.07 | 56,458 | -0.75(-1.64%) |
Aug 23, 2023 | 44.57 | 46.52 | 44.57 | 45.82 | 158,730 | +1.65(+3.74%) |
Aug 22, 2023 | 43.36 | 44.39 | 43.36 | 44.17 | 52,036 | +1.05(+2.44%) |
Aug 21, 2023 | 40.83 | 43.51 | 40.83 | 43.12 | 66,712 | +2.31(+5.66%) |
Aug 18, 2023 | 40.50 | 40.83 | 39.63 | 40.81 | 55,196 | +0.15(+0.37%) |
Aug 17, 2023 | 37.64 | 40.81 | 37.42 | 40.66 | 155,994 | +2.56(+6.72%) |
Aug 16, 2023 | 37.60 | 38.73 | 37.60 | 38.10 | 37,688 | +0.50(+1.33%) |
Aug 15, 2023 | 37.32 | 37.95 | 37.09 | 37.60 | 21,896 | +0.15(+0.40%) |
Aug 14, 2023 | 36.10 | 37.54 | 35.84 | 37.45 | 17,813 | +1.33(+3.68%) |
Aug 11, 2023 | 36.13 | 36.63 | 36.00 | 36.12 | 28,638 | -0.59(-1.61%) |
Aug 10, 2023 | 36.21 | 37.31 | 35.06 | 36.71 | 63,580 | +1.40(+3.96%) |
Aug 09, 2023 | 35.17 | 35.65 | 35.00 | 35.31 | 125,601 | -0.09(-0.25%) |
Aug 08, 2023 | 36.74 | 36.74 | 34.94 | 35.40 | 70,649 | -1.77(-4.76%) |
Aug 07, 2023 | 37.29 | 37.30 | 36.86 | 37.17 | 11,474 | -0.14(-0.38%) |
Aug 04, 2023 | 37.21 | 37.94 | 36.72 | 37.31 | 25,244 | +0.10(+0.27%) |
Aug 03, 2023 | 37.59 | 37.86 | 36.87 | 37.21 | 22,648 | -0.61(-1.61%) |
Aug 02, 2023 | 38.47 | 38.52 | 36.65 | 37.82 | 78,748 | -1.16(-2.98%) |
Aug 01, 2023 | 38.33 | 39.09 | 37.68 | 38.98 | 87,524 | +0.57(+1.48%) |
Jul 31, 2023 | 38.21 | 38.85 | 38.15 | 38.41 | 35,630 | +0.30(+0.79%) |
Jul 28, 2023 | 37.78 | 38.51 | 37.58 | 38.11 | 12,823 | +0.55(+1.46%) |
Jul 27, 2023 | 38.46 | 38.49 | 37.38 | 37.56 | 18,770 | -0.32(-0.84%) |
Jul 26, 2023 | 37.54 | 39.08 | 37.34 | 37.88 | 35,678 | -0.03(-0.08%) |
Jul 25, 2023 | 39.20 | 39.50 | 37.87 | 37.91 | 19,520 | -1.35(-3.44%) |
Jul 24, 2023 | 38.95 | 39.32 | 38.77 | 39.26 | 21,991 | +0.70(+1.82%) |
Jul 21, 2023 | 38.11 | 38.91 | 38.11 | 38.56 | 25,249 | +0.56(+1.47%) |
Jul 20, 2023 | 37.83 | 38.05 | 37.13 | 38.00 | 32,953 | +0.01(+0.03%) |
Jul 19, 2023 | 38.90 | 39.34 | 37.98 | 37.99 | 36,696 | -0.97(-2.49%) |
Jul 18, 2023 | 38.94 | 39.35 | 38.41 | 38.96 | 20,662 | -0.29(-0.74%) |
Jul 17, 2023 | 38.25 | 39.46 | 38.20 | 39.25 | 8,104 | +0.87(+2.27%) |
Jul 14, 2023 | 38.74 | 39.65 | 38.05 | 38.38 | 56,991 | -0.36(-0.93%) |
Jul 13, 2023 | 37.55 | 39.43 | 37.55 | 38.74 | 40,765 | +1.52(+4.08%) |
Jul 12, 2023 | 38.36 | 38.48 | 37.22 | 37.22 | 30,748 | -0.76(-2.00%) |
Jul 11, 2023 | 38.05 | 38.45 | 37.42 | 37.98 | 25,040 | +0.01(+0.03%) |
Jul 10, 2023 | 37.16 | 38.34 | 37.16 | 37.97 | 35,664 | +0.71(+1.91%) |
Jul 07, 2023 | 37.30 | 37.93 | 37.22 | 37.26 | 27,829 | +0.01(+0.03%) |
Jul 06, 2023 | 38.38 | 38.42 | 37.25 | 37.25 | 25,276 | -1.64(-4.22%) |
Jul 05, 2023 | 38.91 | 39.67 | 38.27 | 38.89 | 41,758 | +0.32(+0.83%) |