Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.49 | 37.76 | 36.89 | 36.93 | 2,567,741 | -0.32(-0.85%) |
Sep 28, 2023 | 37.28 | 37.44 | 36.89 | 37.24 | 2,784,063 | +0.21(+0.56%) |
Sep 27, 2023 | 36.88 | 37.24 | 36.67 | 37.04 | 2,637,733 | +0.28(+0.75%) |
Sep 26, 2023 | 36.88 | 36.94 | 36.59 | 36.76 | 2,484,983 | -0.10(-0.27%) |
Sep 25, 2023 | 36.84 | 36.92 | 36.72 | 36.86 | 1,913,059 | -0.17(-0.45%) |
Sep 22, 2023 | 37.54 | 38.11 | 37.01 | 37.03 | 9,783,135 | -0.50(-1.34%) |
Sep 21, 2023 | 38.25 | 38.25 | 37.38 | 37.53 | 2,478,773 | -0.73(-1.91%) |
Sep 20, 2023 | 38.07 | 38.55 | 37.95 | 38.26 | 2,352,275 | +0.46(+1.23%) |
Sep 19, 2023 | 37.85 | 37.89 | 37.46 | 37.80 | 2,927,905 | +0.01(+0.03%) |
Sep 18, 2023 | 36.67 | 37.99 | 36.67 | 37.79 | 4,744,868 | +1.16(+3.16%) |
Sep 15, 2023 | 36.68 | 36.93 | 36.50 | 36.63 | 6,667,343 | -0.04(-0.11%) |
Sep 14, 2023 | 36.39 | 37.00 | 36.23 | 36.67 | 4,016,163 | +0.42(+1.15%) |
Sep 13, 2023 | 35.77 | 36.29 | 35.74 | 36.26 | 3,970,822 | +0.61(+1.72%) |
Sep 12, 2023 | 35.64 | 35.83 | 35.38 | 35.64 | 3,919,535 | -0.09(-0.25%) |
Sep 11, 2023 | 36.11 | 36.40 | 35.67 | 35.73 | 6,128,388 | +0.01(+0.03%) |
Sep 08, 2023 | 35.64 | 35.96 | 35.37 | 35.72 | 6,394,969 | +0.39(+1.09%) |
Sep 07, 2023 | 34.51 | 35.71 | 34.34 | 35.34 | 22,622,460 | -2.33(-6.20%) |
Sep 06, 2023 | 37.61 | 37.97 | 37.48 | 37.67 | 1,660,651 | +0.11(+0.29%) |
Sep 05, 2023 | 38.80 | 38.81 | 37.54 | 37.56 | 2,152,159 | -1.38(-3.56%) |
Sep 01, 2023 | 39.41 | 39.47 | 38.75 | 38.95 | 1,010,059 | -0.20(-0.51%) |
Aug 31, 2023 | 39.66 | 39.83 | 39.12 | 39.14 | 2,361,427 | -0.47(-1.20%) |
Aug 30, 2023 | 39.53 | 39.95 | 39.17 | 39.62 | 1,201,202 | +0.27(+0.68%) |
Aug 29, 2023 | 39.35 | 39.42 | 39.07 | 39.35 | 857,476 | +0.00(+0.00%) |
Aug 28, 2023 | 38.94 | 39.45 | 38.89 | 39.35 | 836,168 | +0.41(+1.04%) |
Aug 25, 2023 | 38.76 | 39.06 | 38.68 | 38.95 | 1,199,220 | +0.33(+0.85%) |
Aug 24, 2023 | 39.08 | 39.24 | 38.60 | 38.62 | 1,084,492 | -0.56(-1.44%) |
Aug 23, 2023 | 39.05 | 39.21 | 38.83 | 39.18 | 1,474,521 | +0.27(+0.69%) |
Aug 22, 2023 | 39.42 | 39.54 | 38.88 | 38.92 | 1,535,963 | -0.51(-1.30%) |
Aug 21, 2023 | 39.68 | 39.83 | 39.17 | 39.43 | 1,042,873 | -0.45(-1.12%) |
Aug 18, 2023 | 39.86 | 40.17 | 39.71 | 39.88 | 1,103,546 | -0.02(-0.05%) |
Aug 17, 2023 | 40.89 | 40.95 | 39.89 | 39.90 | 1,158,974 | -1.04(-2.54%) |
Aug 16, 2023 | 40.58 | 41.10 | 40.54 | 40.93 | 1,650,162 | +0.45(+1.10%) |
Aug 15, 2023 | 40.74 | 40.91 | 40.47 | 40.49 | 1,434,307 | -0.44(-1.06%) |
Aug 14, 2023 | 40.65 | 40.96 | 40.46 | 40.92 | 1,031,012 | +0.34(+0.83%) |
Aug 11, 2023 | 40.21 | 40.60 | 40.11 | 40.59 | 1,075,799 | +0.26(+0.64%) |
Aug 10, 2023 | 40.29 | 40.62 | 40.04 | 40.33 | 924,728 | +0.01(+0.02%) |
Aug 09, 2023 | 39.94 | 40.50 | 39.94 | 40.32 | 1,045,332 | +0.44(+1.09%) |
Aug 08, 2023 | 39.88 | 39.97 | 39.46 | 39.89 | 1,239,661 | +0.03(+0.07%) |
Aug 07, 2023 | 39.76 | 39.93 | 39.45 | 39.86 | 860,166 | +0.14(+0.35%) |
Aug 04, 2023 | 40.33 | 40.33 | 39.65 | 39.72 | 1,059,036 | -0.40(-1.01%) |
Aug 03, 2023 | 40.53 | 40.62 | 39.96 | 40.12 | 1,407,913 | -0.60(-1.48%) |
Aug 02, 2023 | 40.06 | 40.91 | 39.84 | 40.72 | 1,919,497 | +0.66(+1.65%) |
Aug 01, 2023 | 40.22 | 40.46 | 39.89 | 40.06 | 1,335,079 | -0.20(-0.49%) |
Jul 31, 2023 | 40.22 | 40.39 | 39.57 | 40.26 | 1,975,808 | +0.20(+0.49%) |
Jul 28, 2023 | 40.57 | 40.66 | 39.74 | 40.06 | 2,491,138 | -0.19(-0.47%) |
Jul 27, 2023 | 43.49 | 43.65 | 40.20 | 40.25 | 4,188,884 | -3.92(-8.88%) |
Jul 26, 2023 | 43.98 | 44.24 | 43.81 | 44.18 | 1,904,924 | -0.03(-0.07%) |
Jul 25, 2023 | 43.92 | 44.41 | 43.90 | 44.20 | 1,077,963 | +0.08(+0.18%) |
Jul 24, 2023 | 44.00 | 44.22 | 43.87 | 44.13 | 1,357,325 | +0.23(+0.52%) |
Jul 21, 2023 | 43.87 | 44.17 | 43.75 | 43.90 | 1,587,010 | +0.15(+0.34%) |
Jul 20, 2023 | 43.73 | 43.76 | 43.14 | 43.75 | 1,167,495 | +0.01(+0.02%) |
Jul 19, 2023 | 43.84 | 44.08 | 43.42 | 43.74 | 1,158,650 | -0.12(-0.27%) |
Jul 18, 2023 | 43.88 | 44.03 | 43.58 | 43.86 | 1,492,342 | -0.11(-0.25%) |
Jul 17, 2023 | 43.81 | 44.20 | 43.72 | 43.97 | 982,373 | +0.05(+0.11%) |
Jul 14, 2023 | 43.45 | 43.95 | 43.28 | 43.92 | 1,124,055 | +0.50(+1.16%) |
Jul 13, 2023 | 43.34 | 43.54 | 43.05 | 43.42 | 1,176,455 | +0.11(+0.25%) |
Jul 12, 2023 | 43.29 | 43.53 | 42.85 | 43.31 | 1,508,727 | +0.22(+0.50%) |
Jul 11, 2023 | 42.63 | 43.14 | 42.36 | 43.09 | 1,413,969 | +0.41(+0.97%) |
Jul 10, 2023 | 42.63 | 43.02 | 42.58 | 42.68 | 1,341,807 | +0.12(+0.28%) |
Jul 07, 2023 | 42.61 | 42.86 | 42.32 | 42.56 | 1,715,383 | -0.32(-0.74%) |
Jul 06, 2023 | 42.29 | 43.13 | 42.25 | 42.87 | 1,898,390 | +0.45(+1.07%) |
Jul 05, 2023 | 42.11 | 42.47 | 41.81 | 42.42 | 1,580,067 | +0.69(+1.65%) |