Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.66 | 36.66 | 35.74 | 35.86 | 1,432 | -0.21(-0.59%) |
Sep 28, 2023 | 35.77 | 36.28 | 35.77 | 36.08 | 1,363 | +0.55(+1.55%) |
Sep 27, 2023 | 35.53 | 35.53 | 35.53 | 35.53 | 119 | -0.17(-0.48%) |
Sep 26, 2023 | 35.70 | 35.70 | 35.70 | 35.70 | 649 | -0.95(-2.59%) |
Sep 25, 2023 | 36.21 | 36.64 | 36.64 | 36.64 | 1,303 | -0.41(-1.09%) |
Sep 22, 2023 | 37.05 | 37.05 | 37.05 | 37.05 | 587 | +0.04(+0.11%) |
Sep 21, 2023 | 37.01 | 37.01 | 37.01 | 37.01 | 461 | -1.28(-3.34%) |
Sep 20, 2023 | 38.29 | 38.29 | 38.29 | 38.29 | 91 | -0.20(-0.52%) |
Sep 19, 2023 | 38.36 | 38.49 | 38.36 | 38.49 | 381 | +0.13(+0.34%) |
Sep 18, 2023 | 38.36 | 38.36 | 38.36 | 38.36 | 220 | -0.35(-0.91%) |
Sep 15, 2023 | 38.92 | 38.92 | 38.71 | 38.71 | 1,290 | -0.13(-0.34%) |
Sep 14, 2023 | 38.77 | 38.84 | 38.73 | 38.84 | 4,779 | +0.93(+2.46%) |
Sep 13, 2023 | 37.91 | 37.91 | 37.91 | 37.91 | 96 | -0.29(-0.77%) |
Sep 12, 2023 | 38.25 | 38.25 | 38.13 | 38.20 | 1,721 | -0.20(-0.52%) |
Sep 11, 2023 | 38.40 | 38.43 | 38.38 | 38.40 | 5,023 | +0.79(+2.11%) |
Sep 08, 2023 | 37.71 | 37.72 | 37.57 | 37.61 | 8,558 | -0.19(-0.51%) |
Sep 07, 2023 | 37.82 | 37.82 | 37.80 | 37.80 | 5,259 | -0.20(-0.52%) |
Sep 06, 2023 | 37.86 | 38.00 | 37.68 | 38.00 | 5,391 | -0.28(-0.73%) |
Sep 05, 2023 | 38.37 | 38.55 | 38.28 | 38.28 | 7,992 | -0.67(-1.73%) |
Sep 01, 2023 | 39.45 | 39.45 | 38.82 | 38.95 | 4,994 | +0.21(+0.53%) |
Aug 31, 2023 | 38.87 | 39.05 | 38.75 | 38.75 | 18,758 | -0.66(-1.69%) |
Aug 30, 2023 | 39.60 | 39.79 | 39.40 | 39.41 | 1,320 | -0.00(-0.01%) |
Aug 29, 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 359 | +0.95(+2.48%) |
Aug 28, 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 308 | +0.79(+2.10%) |
Aug 25, 2023 | 37.67 | 37.67 | 37.67 | 37.67 | 349 | +0.46(+1.23%) |
Aug 24, 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 556 | -1.00(-2.61%) |
Aug 23, 2023 | 38.21 | 38.21 | 38.21 | 38.21 | 1,315 | +0.38(+1.01%) |
Aug 22, 2023 | 37.42 | 37.83 | 37.40 | 37.83 | 23,819 | +0.27(+0.73%) |
Aug 21, 2023 | 37.30 | 37.56 | 37.18 | 37.55 | 5,583 | +0.29(+0.79%) |
Aug 18, 2023 | 37.15 | 37.26 | 37.15 | 37.26 | 1,818 | -0.09(-0.23%) |
Aug 17, 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 413 | -0.56(-1.48%) |
Aug 16, 2023 | 38.38 | 38.41 | 37.90 | 37.91 | 3,359 | -0.56(-1.46%) |
Aug 15, 2023 | 38.47 | 38.47 | 38.47 | 38.47 | 336 | -1.01(-2.55%) |
Aug 14, 2023 | 39.56 | 39.56 | 39.35 | 39.48 | 1,491 | -0.30(-0.75%) |
Aug 11, 2023 | 39.70 | 39.77 | 39.70 | 39.77 | 879 | -0.61(-1.51%) |
Aug 10, 2023 | 40.38 | 40.38 | 40.38 | 40.38 | 600 | +0.30(+0.76%) |
Aug 09, 2023 | 40.08 | 40.08 | 40.08 | 40.08 | 385 | -0.04(-0.09%) |
Aug 08, 2023 | 39.66 | 40.12 | 39.66 | 40.12 | 460 | -0.49(-1.21%) |
Aug 07, 2023 | 40.23 | 40.61 | 40.23 | 40.61 | 935 | +0.68(+1.70%) |
Aug 04, 2023 | 40.42 | 40.57 | 39.87 | 39.93 | 1,406 | +0.18(+0.44%) |
Aug 03, 2023 | 39.15 | 39.84 | 39.15 | 39.76 | 5,269 | -0.23(-0.56%) |
Aug 02, 2023 | 40.75 | 40.75 | 39.98 | 39.98 | 17,420 | -1.61(-3.88%) |
Aug 01, 2023 | 41.41 | 41.60 | 41.41 | 41.59 | 2,022 | -0.95(-2.24%) |
Jul 31, 2023 | 42.78 | 42.78 | 42.53 | 42.55 | 5,343 | -0.13(-0.30%) |
Jul 28, 2023 | 42.68 | 42.68 | 42.68 | 42.68 | 497 | +0.62(+1.47%) |
Jul 27, 2023 | 42.06 | 42.06 | 42.06 | 42.06 | 113 | -0.18(-0.42%) |
Jul 26, 2023 | 42.10 | 42.23 | 42.10 | 42.23 | 354 | +0.11(+0.26%) |
Jul 25, 2023 | 42.20 | 42.20 | 42.13 | 42.13 | 276 | +0.20(+0.48%) |
Jul 24, 2023 | 42.05 | 42.08 | 41.92 | 41.92 | 1,751 | -0.26(-0.61%) |
Jul 21, 2023 | 42.11 | 42.18 | 42.04 | 42.18 | 1,124 | +0.13(+0.31%) |
Jul 20, 2023 | 41.99 | 42.05 | 41.99 | 42.05 | 1,134 | -0.46(-1.09%) |
Jul 19, 2023 | 42.61 | 42.64 | 42.51 | 42.51 | 3,750 | -0.31(-0.73%) |
Jul 18, 2023 | 42.39 | 42.83 | 42.39 | 42.83 | 20,017 | +0.84(+2.01%) |
Jul 17, 2023 | 41.78 | 41.98 | 41.78 | 41.98 | 1,334 | -0.10(-0.24%) |
Jul 14, 2023 | 42.29 | 42.29 | 42.09 | 42.09 | 170 | -0.54(-1.27%) |
Jul 13, 2023 | 42.50 | 42.63 | 42.50 | 42.63 | 418 | +1.35(+3.27%) |
Jul 12, 2023 | 40.86 | 41.28 | 40.86 | 41.28 | 658 | +1.51(+3.80%) |
Jul 11, 2023 | 39.38 | 39.77 | 39.38 | 39.77 | 275 | +0.66(+1.68%) |
Jul 10, 2023 | 38.99 | 39.11 | 38.99 | 39.11 | 777 | +0.17(+0.43%) |
Jul 07, 2023 | 38.60 | 38.94 | 38.60 | 38.94 | 499 | +0.93(+2.44%) |
Jul 06, 2023 | 38.73 | 38.73 | 38.02 | 38.02 | 20,458 | -1.67(-4.20%) |
Jul 05, 2023 | 40.01 | 40.01 | 39.68 | 39.68 | 1,355 | -1.01(-2.48%) |