Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.35 | 39.35 | 38.79 | 38.92 | 29,267 | -0.27(-0.68%) |
Sep 28, 2023 | 38.83 | 39.39 | 38.83 | 39.19 | 39,838 | +0.34(+0.86%) |
Sep 27, 2023 | 38.88 | 39.04 | 38.67 | 38.85 | 40,351 | +0.10(+0.25%) |
Sep 26, 2023 | 39.05 | 39.20 | 38.74 | 38.76 | 19,641 | -0.53(-1.36%) |
Sep 25, 2023 | 39.01 | 39.30 | 39.21 | 39.29 | 34,341 | +0.10(+0.25%) |
Sep 22, 2023 | 39.39 | 39.46 | 39.18 | 39.19 | 21,788 | -0.18(-0.45%) |
Sep 21, 2023 | 39.45 | 39.61 | 39.33 | 39.37 | 31,999 | -0.28(-0.70%) |
Sep 20, 2023 | 39.99 | 40.19 | 39.64 | 39.64 | 30,732 | -0.30(-0.74%) |
Sep 19, 2023 | 40.00 | 40.17 | 39.83 | 39.94 | 31,361 | -0.09(-0.22%) |
Sep 18, 2023 | 40.05 | 40.16 | 39.89 | 40.03 | 24,288 | +0.03(+0.07%) |
Sep 15, 2023 | 40.16 | 40.25 | 39.84 | 40.00 | 25,537 | -0.30(-0.76%) |
Sep 14, 2023 | 39.99 | 40.32 | 39.99 | 40.30 | 28,028 | +0.54(+1.36%) |
Sep 13, 2023 | 39.79 | 39.88 | 39.64 | 39.76 | 30,714 | -0.02(-0.05%) |
Sep 12, 2023 | 39.70 | 39.84 | 39.68 | 39.78 | 32,983 | +0.05(+0.12%) |
Sep 11, 2023 | 39.83 | 39.88 | 39.70 | 39.73 | 30,079 | +0.14(+0.35%) |
Sep 08, 2023 | 39.70 | 39.80 | 39.54 | 39.60 | 25,326 | -0.13(-0.32%) |
Sep 07, 2023 | 39.82 | 39.82 | 39.57 | 39.72 | 52,795 | -0.16(-0.39%) |
Sep 06, 2023 | 39.91 | 40.00 | 39.70 | 39.88 | 34,653 | +0.08(+0.20%) |
Sep 05, 2023 | 40.68 | 40.76 | 39.76 | 39.80 | 29,441 | -1.04(-2.55%) |
Sep 01, 2023 | 40.83 | 41.09 | 40.83 | 40.84 | 19,959 | +0.24(+0.58%) |
Aug 31, 2023 | 40.84 | 40.96 | 40.61 | 40.61 | 143,527 | -0.26(-0.62%) |
Aug 30, 2023 | 40.58 | 40.96 | 40.58 | 40.86 | 26,515 | +0.17(+0.41%) |
Aug 29, 2023 | 40.47 | 40.72 | 40.38 | 40.70 | 21,372 | +0.15(+0.36%) |
Aug 28, 2023 | 40.40 | 40.71 | 40.40 | 40.55 | 41,286 | +0.29(+0.73%) |
Aug 25, 2023 | 40.20 | 40.49 | 40.00 | 40.25 | 22,604 | +0.17(+0.42%) |
Aug 24, 2023 | 40.04 | 40.46 | 40.03 | 40.09 | 17,107 | -0.06(-0.15%) |
Aug 23, 2023 | 39.91 | 40.21 | 39.91 | 40.15 | 26,743 | +0.25(+0.62%) |
Aug 22, 2023 | 39.98 | 40.18 | 39.81 | 39.90 | 55,677 | -0.14(-0.34%) |
Aug 21, 2023 | 40.31 | 40.31 | 39.90 | 40.04 | 45,002 | -0.33(-0.83%) |
Aug 18, 2023 | 39.96 | 40.49 | 39.96 | 40.37 | 86,893 | +0.18(+0.44%) |
Aug 17, 2023 | 40.39 | 40.57 | 40.20 | 40.20 | 24,419 | -0.11(-0.27%) |
Aug 16, 2023 | 40.65 | 40.90 | 40.30 | 40.30 | 42,431 | -0.38(-0.94%) |
Aug 15, 2023 | 40.94 | 41.02 | 40.68 | 40.69 | 479,511 | -0.56(-1.36%) |
Aug 14, 2023 | 41.48 | 41.48 | 41.07 | 41.25 | 24,801 | -0.37(-0.90%) |
Aug 11, 2023 | 41.35 | 41.72 | 41.35 | 41.62 | 22,231 | +0.17(+0.40%) |
Aug 10, 2023 | 41.81 | 42.04 | 41.40 | 41.45 | 55,437 | -0.21(-0.50%) |
Aug 09, 2023 | 41.80 | 41.88 | 41.48 | 41.66 | 34,970 | -0.21(-0.49%) |
Aug 08, 2023 | 41.83 | 41.94 | 41.27 | 41.87 | 21,091 | -0.48(-1.14%) |
Aug 07, 2023 | 41.89 | 42.36 | 41.87 | 42.35 | 29,365 | +0.47(+1.13%) |
Aug 04, 2023 | 41.87 | 42.18 | 41.78 | 41.88 | 28,909 | -0.03(-0.07%) |
Aug 03, 2023 | 41.67 | 42.02 | 41.54 | 41.90 | 26,150 | +0.11(+0.26%) |
Aug 02, 2023 | 41.41 | 41.82 | 41.41 | 41.80 | 36,918 | +0.03(+0.07%) |
Aug 01, 2023 | 41.82 | 41.90 | 41.34 | 41.77 | 36,660 | -0.13(-0.30%) |
Jul 31, 2023 | 41.78 | 41.99 | 41.69 | 41.89 | 64,876 | +0.17(+0.40%) |
Jul 28, 2023 | 41.92 | 42.02 | 41.63 | 41.73 | 25,757 | +0.07(+0.16%) |
Jul 27, 2023 | 42.34 | 42.34 | 41.53 | 41.66 | 61,246 | -0.56(-1.33%) |
Jul 26, 2023 | 41.58 | 42.28 | 41.58 | 42.22 | 40,581 | +0.65(+1.56%) |
Jul 25, 2023 | 41.61 | 41.84 | 41.45 | 41.57 | 26,319 | -0.12(-0.28%) |
Jul 24, 2023 | 41.15 | 41.80 | 41.15 | 41.69 | 31,550 | +0.46(+1.12%) |
Jul 21, 2023 | 41.63 | 41.63 | 41.19 | 41.23 | 39,421 | -0.14(-0.33%) |
Jul 20, 2023 | 41.27 | 41.39 | 40.90 | 41.36 | 36,051 | +0.03(+0.07%) |
Jul 19, 2023 | 40.81 | 41.40 | 40.81 | 41.34 | 49,273 | +0.55(+1.35%) |
Jul 18, 2023 | 40.06 | 40.89 | 40.06 | 40.79 | 39,386 | +0.61(+1.52%) |
Jul 17, 2023 | 39.81 | 40.39 | 39.81 | 40.18 | 27,280 | +0.25(+0.61%) |
Jul 14, 2023 | 40.14 | 40.24 | 39.58 | 39.93 | 54,126 | -0.19(-0.46%) |
Jul 13, 2023 | 39.87 | 40.14 | 39.83 | 40.12 | 183,962 | +0.27(+0.69%) |
Jul 12, 2023 | 39.79 | 40.05 | 39.76 | 39.84 | 38,179 | +0.50(+1.26%) |
Jul 11, 2023 | 39.15 | 39.38 | 39.03 | 39.35 | 35,834 | +0.31(+0.79%) |
Jul 10, 2023 | 38.69 | 39.29 | 38.69 | 39.04 | 42,304 | +0.26(+0.66%) |
Jul 07, 2023 | 38.66 | 39.12 | 38.66 | 38.78 | 48,115 | +0.14(+0.36%) |
Jul 06, 2023 | 38.65 | 38.67 | 38.26 | 38.64 | 47,288 | -0.40(-1.03%) |
Jul 05, 2023 | 39.34 | 39.42 | 38.97 | 39.05 | 33,507 | -0.46(-1.17%) |