Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 38.54 | 38.78 | 38.08 | 38.17 | 86,888 | -0.10(-0.26%) |
Sep 28, 2023 | 37.78 | 38.54 | 37.74 | 38.27 | 82,709 | +0.47(+1.24%) |
Sep 27, 2023 | 37.69 | 37.91 | 37.46 | 37.80 | 97,606 | +0.28(+0.74%) |
Sep 26, 2023 | 37.62 | 37.96 | 37.47 | 37.53 | 60,741 | -0.36(-0.95%) |
Sep 25, 2023 | 37.69 | 38.01 | 37.82 | 37.88 | 38,604 | -0.06(-0.16%) |
Sep 22, 2023 | 38.54 | 38.56 | 37.94 | 37.94 | 28,685 | -0.43(-1.12%) |
Sep 21, 2023 | 38.71 | 38.76 | 38.37 | 38.37 | 53,839 | -0.69(-1.76%) |
Sep 20, 2023 | 39.59 | 39.75 | 39.04 | 39.06 | 49,036 | -0.35(-0.88%) |
Sep 19, 2023 | 39.48 | 39.59 | 39.25 | 39.41 | 35,346 | -0.13(-0.34%) |
Sep 18, 2023 | 39.60 | 39.71 | 39.46 | 39.54 | 30,473 | -0.15(-0.37%) |
Sep 15, 2023 | 39.70 | 40.03 | 39.54 | 39.69 | 116,134 | -0.12(-0.30%) |
Sep 14, 2023 | 39.62 | 39.92 | 39.42 | 39.81 | 71,547 | +0.51(+1.31%) |
Sep 13, 2023 | 39.54 | 39.62 | 39.21 | 39.29 | 38,305 | -0.48(-1.22%) |
Sep 12, 2023 | 39.66 | 40.15 | 39.66 | 39.78 | 72,888 | +0.01(+0.02%) |
Sep 11, 2023 | 39.84 | 40.00 | 39.58 | 39.77 | 116,573 | +0.16(+0.41%) |
Sep 08, 2023 | 39.57 | 39.87 | 39.48 | 39.61 | 73,253 | +0.06(+0.16%) |
Sep 07, 2023 | 39.60 | 39.63 | 39.33 | 39.55 | 38,565 | -0.44(-1.11%) |
Sep 06, 2023 | 39.93 | 40.18 | 39.81 | 39.99 | 45,803 | -0.14(-0.35%) |
Sep 05, 2023 | 40.43 | 40.43 | 40.00 | 40.13 | 62,600 | -0.40(-0.98%) |
Sep 01, 2023 | 40.89 | 40.91 | 40.32 | 40.53 | 19,889 | -0.20(-0.50%) |
Aug 31, 2023 | 40.64 | 40.91 | 40.64 | 40.73 | 20,676 | +0.18(+0.45%) |
Aug 30, 2023 | 40.54 | 40.76 | 40.47 | 40.55 | 62,317 | -0.05(-0.12%) |
Aug 29, 2023 | 40.09 | 40.65 | 40.09 | 40.60 | 89,485 | +0.44(+1.09%) |
Aug 28, 2023 | 39.86 | 40.18 | 39.86 | 40.16 | 39,112 | +0.45(+1.13%) |
Aug 25, 2023 | 39.93 | 40.02 | 39.57 | 39.71 | 39,247 | -0.13(-0.32%) |
Aug 24, 2023 | 40.41 | 40.62 | 39.84 | 39.84 | 29,058 | -0.66(-1.62%) |
Aug 23, 2023 | 40.35 | 40.71 | 40.25 | 40.50 | 120,019 | +0.13(+0.32%) |
Aug 22, 2023 | 40.31 | 40.50 | 40.17 | 40.37 | 20,011 | +0.17(+0.42%) |
Aug 21, 2023 | 40.31 | 40.44 | 39.99 | 40.20 | 27,796 | -0.09(-0.22%) |
Aug 18, 2023 | 40.02 | 40.44 | 39.97 | 40.29 | 85,736 | +0.03(+0.07%) |
Aug 17, 2023 | 41.13 | 41.13 | 40.26 | 40.26 | 79,634 | -0.85(-2.06%) |
Aug 16, 2023 | 41.12 | 41.42 | 41.07 | 41.10 | 31,424 | -0.24(-0.58%) |
Aug 15, 2023 | 41.49 | 41.54 | 41.31 | 41.34 | 28,998 | -0.40(-0.95%) |
Aug 14, 2023 | 41.69 | 41.79 | 41.56 | 41.74 | 51,881 | -0.15(-0.36%) |
Aug 11, 2023 | 41.84 | 41.97 | 41.76 | 41.89 | 33,045 | -0.10(-0.24%) |
Aug 10, 2023 | 42.34 | 42.54 | 41.87 | 41.99 | 102,729 | -0.12(-0.28%) |
Aug 09, 2023 | 42.45 | 42.62 | 42.03 | 42.11 | 59,061 | -0.21(-0.49%) |
Aug 08, 2023 | 42.04 | 42.38 | 41.93 | 42.32 | 74,332 | +0.08(+0.19%) |
Aug 07, 2023 | 42.06 | 42.28 | 41.95 | 42.24 | 24,359 | +0.47(+1.12%) |
Aug 04, 2023 | 42.03 | 42.39 | 41.60 | 41.77 | 54,993 | +0.10(+0.24%) |
Aug 03, 2023 | 41.82 | 41.82 | 41.58 | 41.67 | 32,564 | -0.52(-1.23%) |
Aug 02, 2023 | 42.19 | 42.42 | 42.05 | 42.19 | 24,384 | -0.45(-1.05%) |
Aug 01, 2023 | 42.80 | 42.86 | 42.44 | 42.64 | 54,863 | -0.41(-0.95%) |
Jul 31, 2023 | 42.92 | 43.14 | 42.89 | 43.05 | 285,584 | +0.24(+0.56%) |
Jul 28, 2023 | 42.58 | 42.92 | 42.58 | 42.81 | 102,003 | +0.53(+1.25%) |
Jul 27, 2023 | 42.84 | 42.84 | 42.18 | 42.28 | 85,156 | -0.35(-0.82%) |
Jul 26, 2023 | 42.28 | 42.72 | 42.28 | 42.63 | 96,608 | +0.35(+0.82%) |
Jul 25, 2023 | 42.37 | 42.38 | 42.12 | 42.28 | 102,442 | -0.23(-0.54%) |
Jul 24, 2023 | 42.75 | 42.76 | 42.37 | 42.51 | 41,194 | -0.23(-0.54%) |
Jul 21, 2023 | 42.88 | 43.09 | 42.67 | 42.74 | 154,476 | +0.01(+0.02%) |
Jul 20, 2023 | 42.79 | 42.83 | 42.57 | 42.73 | 45,693 | -0.17(-0.39%) |
Jul 19, 2023 | 42.93 | 43.01 | 42.65 | 42.90 | 77,078 | +0.05(+0.12%) |
Jul 18, 2023 | 42.48 | 42.99 | 42.48 | 42.85 | 46,461 | +0.38(+0.89%) |
Jul 17, 2023 | 42.29 | 42.61 | 42.21 | 42.47 | 63,823 | +0.07(+0.16%) |
Jul 14, 2023 | 42.77 | 42.77 | 42.32 | 42.40 | 72,453 | -0.33(-0.77%) |
Jul 13, 2023 | 42.77 | 43.00 | 42.70 | 42.73 | 82,782 | +0.22(+0.52%) |
Jul 12, 2023 | 42.76 | 42.88 | 42.49 | 42.51 | 78,430 | +0.19(+0.45%) |
Jul 11, 2023 | 42.31 | 42.45 | 42.12 | 42.32 | 121,949 | +0.16(+0.38%) |
Jul 10, 2023 | 41.45 | 42.20 | 41.45 | 42.16 | 104,161 | +0.70(+1.68%) |
Jul 07, 2023 | 40.89 | 41.78 | 40.89 | 41.46 | 41,248 | +0.51(+1.24%) |
Jul 06, 2023 | 40.82 | 40.97 | 40.51 | 40.95 | 32,447 | -0.27(-0.65%) |
Jul 05, 2023 | 41.60 | 41.60 | 41.06 | 41.22 | 84,881 | -0.61(-1.45%) |