Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.78 | 43.20 | 42.29 | 42.63 | 550,300 | -0.09(-0.20%) |
Sep 28, 2023 | 42.41 | 42.96 | 41.92 | 42.72 | 565,091 | +0.63(+1.49%) |
Sep 27, 2023 | 42.37 | 43.03 | 41.77 | 42.09 | 517,001 | +0.18(+0.43%) |
Sep 26, 2023 | 40.82 | 42.71 | 40.58 | 41.91 | 468,902 | +0.99(+2.43%) |
Sep 25, 2023 | 40.20 | 41.04 | 40.75 | 40.92 | 319,562 | +0.59(+1.46%) |
Sep 22, 2023 | 40.03 | 41.15 | 40.03 | 40.33 | 335,496 | +0.49(+1.24%) |
Sep 21, 2023 | 40.03 | 40.97 | 39.33 | 39.84 | 433,061 | +0.09(+0.24%) |
Sep 20, 2023 | 40.27 | 40.59 | 39.74 | 39.74 | 389,001 | -0.13(-0.33%) |
Sep 19, 2023 | 40.74 | 40.97 | 39.60 | 39.87 | 423,212 | -0.53(-1.31%) |
Sep 18, 2023 | 39.38 | 40.68 | 39.32 | 40.40 | 549,251 | +1.59(+4.10%) |
Sep 15, 2023 | 39.01 | 39.37 | 38.69 | 38.81 | 794,884 | -0.26(-0.65%) |
Sep 14, 2023 | 38.70 | 39.85 | 38.70 | 39.07 | 358,382 | +0.77(+2.00%) |
Sep 13, 2023 | 38.74 | 39.48 | 38.00 | 38.30 | 466,427 | -0.49(-1.27%) |
Sep 12, 2023 | 39.12 | 39.78 | 38.65 | 38.79 | 323,526 | +0.19(+0.49%) |
Sep 11, 2023 | 39.74 | 40.12 | 38.42 | 38.60 | 508,630 | -1.19(-2.99%) |
Sep 08, 2023 | 37.89 | 39.90 | 37.89 | 39.79 | 476,201 | +2.04(+5.41%) |
Sep 07, 2023 | 37.76 | 38.05 | 37.54 | 37.75 | 488,845 | -0.16(-0.41%) |
Sep 06, 2023 | 38.31 | 39.12 | 37.88 | 37.91 | 538,278 | -0.28(-0.74%) |
Sep 05, 2023 | 38.93 | 38.95 | 37.35 | 38.19 | 952,290 | -1.31(-3.31%) |
Sep 01, 2023 | 39.85 | 39.92 | 39.27 | 39.50 | 552,461 | +0.16(+0.42%) |
Aug 31, 2023 | 40.54 | 40.54 | 38.95 | 39.34 | 626,549 | -1.33(-3.26%) |
Aug 30, 2023 | 40.71 | 41.09 | 39.93 | 40.66 | 418,046 | -0.27(-0.65%) |
Aug 29, 2023 | 41.04 | 41.31 | 40.66 | 40.93 | 326,785 | +0.15(+0.36%) |
Aug 28, 2023 | 40.81 | 41.64 | 40.55 | 40.78 | 364,369 | +0.14(+0.34%) |
Aug 25, 2023 | 41.55 | 41.65 | 40.29 | 40.65 | 454,212 | -0.84(-2.03%) |
Aug 24, 2023 | 41.62 | 42.49 | 41.39 | 41.49 | 330,401 | -0.21(-0.51%) |
Aug 23, 2023 | 41.97 | 42.15 | 40.56 | 41.70 | 524,429 | -1.03(-2.40%) |
Aug 22, 2023 | 42.77 | 43.36 | 42.71 | 42.72 | 405,991 | -0.05(-0.11%) |
Aug 21, 2023 | 42.92 | 43.43 | 42.39 | 42.77 | 362,602 | +0.01(+0.02%) |
Aug 18, 2023 | 41.46 | 42.88 | 41.29 | 42.76 | 566,511 | +0.60(+1.41%) |
Aug 17, 2023 | 42.03 | 42.91 | 41.53 | 42.16 | 415,566 | +0.60(+1.45%) |
Aug 16, 2023 | 41.23 | 42.38 | 41.23 | 41.56 | 604,066 | +0.43(+1.05%) |
Aug 15, 2023 | 41.00 | 41.60 | 40.87 | 41.13 | 380,172 | -0.32(-0.77%) |
Aug 14, 2023 | 41.31 | 41.73 | 40.58 | 41.45 | 399,045 | +0.05(+0.11%) |
Aug 11, 2023 | 41.21 | 41.71 | 40.94 | 41.41 | 609,960 | -0.05(-0.11%) |
Aug 10, 2023 | 42.39 | 42.68 | 41.43 | 41.45 | 601,149 | -0.85(-2.01%) |
Aug 09, 2023 | 42.75 | 44.31 | 42.02 | 42.30 | 1,301,852 | +1.59(+3.91%) |
Aug 08, 2023 | 40.38 | 41.08 | 39.66 | 40.71 | 645,637 | -0.27(-0.67%) |
Aug 07, 2023 | 40.36 | 41.14 | 40.06 | 40.98 | 517,266 | +0.74(+1.84%) |
Aug 04, 2023 | 40.36 | 40.64 | 39.81 | 40.24 | 547,240 | +0.33(+0.83%) |
Aug 03, 2023 | 38.71 | 40.42 | 38.60 | 39.91 | 844,538 | +1.58(+4.13%) |
Aug 02, 2023 | 38.21 | 38.84 | 37.48 | 38.33 | 673,924 | -0.31(-0.81%) |
Aug 01, 2023 | 39.17 | 39.22 | 37.94 | 38.64 | 651,588 | -0.62(-1.59%) |
Jul 31, 2023 | 38.63 | 39.46 | 38.34 | 39.26 | 720,567 | +1.13(+2.95%) |
Jul 28, 2023 | 35.98 | 38.34 | 35.89 | 38.14 | 2,109,165 | +2.08(+5.76%) |
Jul 27, 2023 | 35.58 | 36.72 | 35.40 | 36.06 | 1,870,070 | +0.53(+1.49%) |
Jul 26, 2023 | 35.25 | 36.06 | 35.08 | 35.53 | 1,001,957 | -0.13(-0.36%) |
Jul 25, 2023 | 34.78 | 36.45 | 34.63 | 35.66 | 1,308,688 | +0.88(+2.53%) |
Jul 24, 2023 | 33.83 | 34.79 | 33.70 | 34.78 | 807,881 | +1.16(+3.46%) |
Jul 21, 2023 | 33.60 | 33.79 | 32.51 | 33.61 | 760,763 | +0.10(+0.30%) |
Jul 20, 2023 | 33.83 | 33.94 | 32.91 | 33.51 | 380,808 | -0.13(-0.38%) |
Jul 19, 2023 | 33.51 | 33.64 | 33.01 | 33.64 | 517,082 | +0.14(+0.41%) |
Jul 18, 2023 | 33.70 | 33.72 | 33.08 | 33.51 | 439,700 | -0.37(-1.08%) |
Jul 17, 2023 | 32.78 | 33.94 | 32.78 | 33.87 | 528,616 | +1.00(+3.04%) |
Jul 14, 2023 | 34.18 | 34.18 | 32.64 | 32.87 | 429,487 | -1.44(-4.19%) |
Jul 13, 2023 | 34.56 | 34.83 | 34.17 | 34.31 | 413,604 | -0.14(-0.40%) |
Jul 12, 2023 | 34.83 | 35.11 | 34.36 | 34.45 | 376,387 | -0.28(-0.82%) |
Jul 11, 2023 | 34.33 | 34.83 | 34.16 | 34.73 | 474,004 | +0.69(+2.02%) |
Jul 10, 2023 | 34.87 | 35.27 | 33.91 | 34.05 | 545,125 | -1.00(-2.85%) |
Jul 07, 2023 | 33.87 | 35.04 | 33.78 | 35.04 | 402,835 | +1.32(+3.91%) |
Jul 06, 2023 | 34.78 | 34.93 | 33.27 | 33.72 | 513,876 | -1.53(-4.34%) |
Jul 05, 2023 | 34.36 | 35.64 | 34.07 | 35.25 | 559,701 | +0.77(+2.23%) |