Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.59 | 38.59 | 37.27 | 37.86 | 679,027 | +0.55(+1.47%) |
Sep 28, 2023 | 35.86 | 37.65 | 35.86 | 37.31 | 887,899 | +1.30(+3.61%) |
Sep 27, 2023 | 36.25 | 36.58 | 35.06 | 36.01 | 976,433 | -0.16(-0.44%) |
Sep 26, 2023 | 37.30 | 37.63 | 36.00 | 36.17 | 1,537,314 | -1.49(-3.96%) |
Sep 25, 2023 | 38.19 | 38.57 | 37.60 | 37.66 | 846,652 | -0.62(-1.62%) |
Sep 22, 2023 | 38.61 | 38.99 | 37.80 | 38.28 | 573,304 | -0.43(-1.11%) |
Sep 21, 2023 | 38.98 | 39.06 | 38.42 | 38.71 | 726,192 | -0.60(-1.53%) |
Sep 20, 2023 | 39.61 | 40.07 | 39.29 | 39.31 | 598,071 | +0.00(+0.00%) |
Sep 19, 2023 | 40.43 | 40.95 | 38.95 | 39.31 | 935,052 | -1.06(-2.63%) |
Sep 18, 2023 | 42.08 | 42.16 | 40.30 | 40.37 | 904,472 | -2.03(-4.79%) |
Sep 15, 2023 | 42.32 | 42.70 | 41.88 | 42.40 | 1,336,535 | -0.37(-0.87%) |
Sep 14, 2023 | 43.29 | 43.63 | 42.51 | 42.77 | 424,896 | +0.12(+0.28%) |
Sep 13, 2023 | 43.00 | 43.11 | 42.10 | 42.65 | 493,576 | -0.23(-0.54%) |
Sep 12, 2023 | 43.30 | 43.53 | 42.78 | 42.88 | 353,166 | -0.28(-0.65%) |
Sep 11, 2023 | 43.03 | 43.50 | 42.66 | 43.16 | 418,988 | +0.32(+0.75%) |
Sep 08, 2023 | 42.48 | 43.13 | 41.80 | 42.84 | 275,787 | +0.32(+0.75%) |
Sep 07, 2023 | 42.47 | 42.74 | 42.16 | 42.52 | 279,191 | -0.04(-0.09%) |
Sep 06, 2023 | 43.33 | 43.75 | 42.27 | 42.56 | 551,118 | -0.77(-1.78%) |
Sep 05, 2023 | 43.66 | 44.46 | 43.02 | 43.33 | 634,352 | -0.80(-1.81%) |
Sep 01, 2023 | 43.51 | 44.23 | 43.51 | 44.13 | 383,390 | +1.04(+2.41%) |
Aug 31, 2023 | 42.75 | 43.28 | 42.74 | 43.09 | 264,782 | +0.29(+0.68%) |
Aug 30, 2023 | 42.62 | 43.21 | 42.62 | 42.80 | 198,837 | +0.05(+0.12%) |
Aug 29, 2023 | 41.82 | 43.00 | 41.58 | 42.75 | 245,560 | +0.86(+2.05%) |
Aug 28, 2023 | 41.80 | 42.48 | 41.74 | 41.89 | 335,679 | +0.33(+0.79%) |
Aug 25, 2023 | 41.67 | 42.03 | 40.54 | 41.56 | 240,269 | +0.00(+0.00%) |
Aug 24, 2023 | 41.14 | 42.07 | 40.90 | 41.56 | 380,611 | +0.45(+1.09%) |
Aug 23, 2023 | 39.93 | 41.23 | 39.50 | 41.11 | 336,665 | +1.30(+3.27%) |
Aug 22, 2023 | 40.54 | 41.13 | 39.81 | 39.81 | 496,482 | -0.60(-1.48%) |
Aug 21, 2023 | 40.52 | 40.91 | 39.97 | 40.41 | 250,809 | -0.03(-0.07%) |
Aug 18, 2023 | 40.01 | 41.42 | 40.01 | 40.44 | 522,755 | -0.13(-0.32%) |
Aug 17, 2023 | 40.92 | 41.12 | 40.35 | 40.57 | 308,340 | -0.09(-0.22%) |
Aug 16, 2023 | 41.42 | 41.71 | 40.46 | 40.66 | 361,772 | -0.76(-1.83%) |
Aug 15, 2023 | 42.45 | 42.59 | 41.12 | 41.42 | 427,772 | -1.63(-3.79%) |
Aug 14, 2023 | 43.38 | 43.41 | 42.71 | 43.05 | 339,562 | -0.96(-2.18%) |
Aug 11, 2023 | 43.42 | 44.08 | 43.20 | 44.01 | 267,210 | +0.29(+0.66%) |
Aug 10, 2023 | 44.45 | 44.46 | 43.30 | 43.72 | 437,822 | -0.13(-0.30%) |
Aug 09, 2023 | 44.51 | 44.59 | 43.70 | 43.85 | 508,108 | -0.90(-2.01%) |
Aug 08, 2023 | 44.62 | 45.02 | 43.77 | 44.75 | 357,759 | -1.25(-2.72%) |
Aug 07, 2023 | 45.61 | 46.44 | 45.37 | 46.00 | 267,107 | +0.23(+0.50%) |
Aug 04, 2023 | 44.66 | 45.96 | 44.66 | 45.77 | 502,338 | +0.33(+0.73%) |
Aug 03, 2023 | 45.06 | 45.71 | 44.59 | 45.44 | 361,920 | +0.18(+0.40%) |
Aug 02, 2023 | 44.91 | 45.46 | 43.96 | 45.26 | 534,508 | -0.41(-0.90%) |
Aug 01, 2023 | 46.85 | 46.87 | 45.33 | 45.67 | 588,000 | -1.33(-2.83%) |
Jul 31, 2023 | 49.10 | 49.65 | 46.14 | 47.00 | 832,585 | -1.71(-3.51%) |
Jul 28, 2023 | 49.77 | 50.80 | 47.67 | 48.71 | 630,225 | +2.36(+5.09%) |
Jul 27, 2023 | 47.22 | 47.99 | 45.97 | 46.35 | 624,498 | -0.80(-1.70%) |
Jul 26, 2023 | 45.00 | 47.23 | 44.98 | 47.15 | 489,294 | +2.99(+6.77%) |
Jul 25, 2023 | 44.96 | 45.44 | 43.87 | 44.16 | 620,106 | -0.86(-1.91%) |
Jul 24, 2023 | 43.89 | 45.36 | 43.89 | 45.02 | 293,006 | +0.90(+2.04%) |
Jul 21, 2023 | 45.82 | 45.82 | 44.12 | 44.12 | 298,887 | -1.17(-2.58%) |
Jul 20, 2023 | 45.76 | 45.86 | 44.50 | 45.29 | 423,700 | -0.76(-1.65%) |
Jul 19, 2023 | 45.40 | 46.07 | 45.01 | 46.05 | 344,326 | +0.70(+1.54%) |
Jul 18, 2023 | 43.22 | 45.40 | 43.22 | 45.35 | 354,620 | +2.14(+4.95%) |
Jul 17, 2023 | 42.21 | 43.48 | 42.13 | 43.21 | 327,825 | +1.03(+2.44%) |
Jul 14, 2023 | 43.43 | 43.43 | 41.72 | 42.18 | 323,741 | -0.82(-1.91%) |
Jul 13, 2023 | 42.95 | 43.00 | 42.12 | 43.00 | 365,154 | +0.45(+1.06%) |
Jul 12, 2023 | 42.10 | 42.81 | 41.92 | 42.55 | 298,919 | +1.39(+3.38%) |
Jul 11, 2023 | 40.30 | 41.38 | 40.03 | 41.16 | 305,589 | +0.95(+2.36%) |
Jul 10, 2023 | 39.14 | 40.23 | 39.12 | 40.21 | 336,011 | +1.02(+2.60%) |
Jul 07, 2023 | 38.59 | 39.82 | 38.35 | 39.19 | 396,642 | +0.74(+1.92%) |
Jul 06, 2023 | 38.81 | 38.98 | 37.83 | 38.45 | 437,819 | -1.16(-2.93%) |
Jul 05, 2023 | 39.45 | 40.04 | 38.87 | 39.61 | 316,616 | -0.28(-0.70%) |