Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.58 | 37.58 | 37.14 | 37.19 | 393,400 | -0.03(-0.08%) |
Sep 28, 2023 | 37.01 | 37.23 | 36.91 | 37.22 | 482,961 | +0.28(+0.75%) |
Sep 27, 2023 | 37.11 | 37.14 | 36.81 | 36.94 | 699,843 | -0.01(-0.03%) |
Sep 26, 2023 | 37.17 | 37.24 | 36.93 | 36.95 | 398,577 | -0.61(-1.61%) |
Sep 25, 2023 | 37.48 | 37.55 | 37.47 | 37.55 | 579,463 | -0.20(-0.53%) |
Sep 22, 2023 | 37.94 | 38.02 | 37.74 | 37.75 | 483,128 | +0.28(+0.75%) |
Sep 21, 2023 | 37.61 | 37.65 | 37.45 | 37.47 | 427,532 | -0.65(-1.70%) |
Sep 20, 2023 | 38.31 | 38.48 | 38.12 | 38.12 | 197,725 | +0.04(+0.10%) |
Sep 19, 2023 | 38.15 | 38.17 | 38.04 | 38.08 | 248,465 | -0.10(-0.25%) |
Sep 18, 2023 | 38.14 | 38.24 | 38.05 | 38.18 | 1,030,160 | +0.05(+0.13%) |
Sep 15, 2023 | 38.24 | 38.33 | 38.09 | 38.13 | 471,754 | -0.10(-0.25%) |
Sep 14, 2023 | 38.04 | 38.28 | 38.04 | 38.22 | 237,648 | +0.55(+1.46%) |
Sep 13, 2023 | 37.60 | 37.77 | 37.57 | 37.67 | 417,816 | +0.07(+0.18%) |
Sep 12, 2023 | 37.44 | 37.67 | 37.44 | 37.61 | 583,343 | -0.23(-0.61%) |
Sep 11, 2023 | 37.74 | 37.85 | 37.68 | 37.84 | 335,248 | +0.27(+0.72%) |
Sep 08, 2023 | 37.60 | 37.63 | 37.46 | 37.57 | 294,961 | +0.19(+0.52%) |
Sep 07, 2023 | 37.46 | 37.52 | 37.35 | 37.38 | 404,157 | -0.32(-0.84%) |
Sep 06, 2023 | 37.79 | 37.97 | 37.64 | 37.69 | 351,186 | -0.09(-0.23%) |
Sep 05, 2023 | 37.81 | 37.87 | 37.69 | 37.78 | 382,452 | +0.06(+0.15%) |
Sep 01, 2023 | 37.65 | 37.81 | 37.57 | 37.72 | 303,288 | +0.41(+1.11%) |
Aug 31, 2023 | 37.63 | 37.63 | 37.26 | 37.31 | 159,951 | -0.41(-1.07%) |
Aug 30, 2023 | 37.73 | 37.84 | 37.65 | 37.71 | 208,431 | -0.17(-0.46%) |
Aug 29, 2023 | 37.49 | 37.91 | 37.41 | 37.89 | 223,973 | +0.38(+1.00%) |
Aug 28, 2023 | 37.30 | 37.55 | 37.24 | 37.51 | 1,075,491 | +0.45(+1.22%) |
Aug 25, 2023 | 37.07 | 37.16 | 36.81 | 37.06 | 241,957 | +0.10(+0.26%) |
Aug 24, 2023 | 37.14 | 37.29 | 36.93 | 36.96 | 400,548 | -0.16(-0.44%) |
Aug 23, 2023 | 36.82 | 37.18 | 36.75 | 37.12 | 442,405 | +0.72(+1.99%) |
Aug 22, 2023 | 36.53 | 36.62 | 36.35 | 36.40 | 381,814 | +0.05(+0.13%) |
Aug 21, 2023 | 36.25 | 36.36 | 36.09 | 36.35 | 1,011,771 | +0.07(+0.19%) |
Aug 18, 2023 | 36.10 | 36.34 | 35.98 | 36.29 | 343,387 | -0.07(-0.19%) |
Aug 17, 2023 | 36.76 | 36.78 | 36.34 | 36.35 | 1,268,467 | -0.06(-0.16%) |
Aug 16, 2023 | 36.52 | 36.70 | 36.41 | 36.41 | 308,363 | -0.16(-0.45%) |
Aug 15, 2023 | 36.83 | 36.83 | 36.50 | 36.57 | 560,746 | -0.29(-0.78%) |
Aug 14, 2023 | 36.80 | 36.92 | 36.61 | 36.86 | 754,027 | -0.34(-0.91%) |
Aug 11, 2023 | 37.22 | 37.31 | 37.13 | 37.20 | 1,534,586 | -0.27(-0.72%) |
Aug 10, 2023 | 37.70 | 37.88 | 37.44 | 37.47 | 322,891 | -0.12(-0.31%) |
Aug 09, 2023 | 37.65 | 37.74 | 37.50 | 37.59 | 231,430 | -0.01(-0.03%) |
Aug 08, 2023 | 37.42 | 37.61 | 37.27 | 37.60 | 445,830 | -0.20(-0.54%) |
Aug 07, 2023 | 37.92 | 37.92 | 37.71 | 37.80 | 272,603 | +0.08(+0.20%) |
Aug 04, 2023 | 37.89 | 38.07 | 37.65 | 37.72 | 825,309 | +0.08(+0.21%) |
Aug 03, 2023 | 37.72 | 37.84 | 37.58 | 37.65 | 4,029,138 | -0.25(-0.66%) |
Aug 02, 2023 | 38.14 | 38.14 | 37.80 | 37.90 | 319,811 | -0.88(-2.26%) |
Aug 01, 2023 | 39.00 | 39.02 | 38.73 | 38.77 | 1,435,538 | -0.60(-1.52%) |
Jul 31, 2023 | 39.17 | 39.37 | 39.17 | 39.37 | 282,239 | +0.01(+0.02%) |
Jul 28, 2023 | 39.33 | 39.40 | 39.21 | 39.36 | 287,301 | +0.70(+1.82%) |
Jul 27, 2023 | 39.09 | 39.09 | 38.58 | 38.66 | 484,940 | -0.61(-1.55%) |
Jul 26, 2023 | 38.90 | 39.29 | 38.90 | 39.27 | 227,733 | +0.10(+0.25%) |
Jul 25, 2023 | 39.04 | 39.18 | 39.01 | 39.17 | 196,832 | +0.46(+1.20%) |
Jul 24, 2023 | 38.37 | 38.78 | 38.31 | 38.71 | 278,953 | +0.72(+1.90%) |
Jul 21, 2023 | 38.08 | 38.13 | 37.98 | 37.98 | 201,826 | +0.22(+0.59%) |
Jul 20, 2023 | 37.92 | 37.96 | 37.69 | 37.76 | 2,108,604 | -0.17(-0.46%) |
Jul 19, 2023 | 37.95 | 38.02 | 37.77 | 37.93 | 301,301 | -0.06(-0.15%) |
Jul 18, 2023 | 37.97 | 38.11 | 37.93 | 37.99 | 264,220 | -0.03(-0.08%) |
Jul 17, 2023 | 37.89 | 38.06 | 37.72 | 38.02 | 287,594 | +0.11(+0.28%) |
Jul 14, 2023 | 38.12 | 38.12 | 37.91 | 37.92 | 1,353,611 | -0.03(-0.08%) |
Jul 13, 2023 | 37.67 | 38.00 | 37.61 | 37.94 | 1,809,813 | +0.54(+1.44%) |
Jul 12, 2023 | 37.28 | 37.45 | 37.28 | 37.40 | 361,387 | +0.70(+1.92%) |
Jul 11, 2023 | 36.57 | 36.72 | 36.50 | 36.70 | 384,127 | +0.36(+0.98%) |
Jul 10, 2023 | 36.23 | 36.40 | 36.23 | 36.34 | 273,402 | -0.12(-0.32%) |
Jul 07, 2023 | 36.36 | 36.64 | 36.26 | 36.46 | 208,430 | +0.24(+0.67%) |
Jul 06, 2023 | 36.43 | 36.47 | 36.06 | 36.22 | 310,789 | -0.68(-1.86%) |
Jul 05, 2023 | 37.10 | 37.10 | 36.86 | 36.90 | 302,613 | -0.46(-1.24%) |