Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.04 | 37.05 | 36.67 | 36.74 | 4,005 | -0.07(-0.19%) |
Sep 28, 2023 | 36.67 | 36.91 | 36.67 | 36.81 | 34,093 | +0.18(+0.49%) |
Sep 27, 2023 | 36.77 | 36.77 | 36.46 | 36.63 | 10,769 | -0.02(-0.05%) |
Sep 26, 2023 | 36.75 | 36.83 | 36.62 | 36.65 | 7,359 | -0.45(-1.22%) |
Sep 25, 2023 | 37.00 | 37.10 | 37.02 | 37.10 | 5,875 | +0.12(+0.34%) |
Sep 22, 2023 | 37.15 | 37.27 | 36.98 | 36.98 | 2,147 | -0.08(-0.21%) |
Sep 21, 2023 | 37.17 | 37.17 | 37.05 | 37.05 | 1,519 | -0.57(-1.53%) |
Sep 20, 2023 | 37.93 | 37.93 | 37.63 | 37.63 | 2,897 | -0.28(-0.73%) |
Sep 19, 2023 | 37.81 | 37.94 | 37.81 | 37.90 | 27,000 | -0.06(-0.16%) |
Sep 18, 2023 | 37.97 | 37.97 | 37.96 | 37.96 | 1,059 | +0.02(+0.04%) |
Sep 15, 2023 | 38.25 | 38.25 | 37.94 | 37.95 | 3,611 | -0.38(-0.99%) |
Sep 14, 2023 | 38.20 | 38.35 | 38.20 | 38.33 | 2,448 | +0.26(+0.68%) |
Sep 13, 2023 | 38.10 | 38.10 | 38.01 | 38.07 | 3,499 | +0.05(+0.14%) |
Sep 12, 2023 | 38.07 | 38.15 | 38.01 | 38.01 | 7,271 | -0.16(-0.41%) |
Sep 11, 2023 | 38.11 | 38.18 | 38.08 | 38.17 | 1,242 | +0.21(+0.56%) |
Sep 08, 2023 | 38.05 | 38.05 | 37.96 | 37.96 | 5,672 | -0.01(-0.03%) |
Sep 07, 2023 | 37.81 | 37.97 | 37.81 | 37.97 | 1,257 | -0.04(-0.10%) |
Sep 06, 2023 | 37.97 | 38.02 | 37.90 | 38.01 | 5,813 | -0.24(-0.63%) |
Sep 05, 2023 | 38.30 | 38.30 | 38.25 | 38.25 | 2,605 | -0.10(-0.26%) |
Sep 01, 2023 | 38.38 | 38.39 | 38.26 | 38.35 | 1,163 | +0.06(+0.15%) |
Aug 31, 2023 | 38.36 | 38.37 | 38.29 | 38.29 | 1,287 | +0.02(+0.06%) |
Aug 30, 2023 | 38.16 | 38.32 | 38.16 | 38.27 | 2,942 | +0.11(+0.29%) |
Aug 29, 2023 | 37.78 | 38.16 | 37.78 | 38.16 | 1,333 | +0.42(+1.11%) |
Aug 28, 2023 | 37.69 | 37.80 | 37.63 | 37.74 | 8,215 | +0.18(+0.49%) |
Aug 25, 2023 | 37.46 | 37.59 | 37.33 | 37.56 | 5,898 | +0.20(+0.55%) |
Aug 24, 2023 | 37.64 | 37.68 | 37.36 | 37.36 | 2,047 | -0.36(-0.97%) |
Aug 23, 2023 | 37.57 | 37.78 | 37.53 | 37.72 | 6,014 | +0.31(+0.83%) |
Aug 22, 2023 | 37.58 | 37.58 | 37.38 | 37.41 | 2,812 | -0.09(-0.25%) |
Aug 21, 2023 | 37.32 | 37.50 | 37.32 | 37.50 | 4,622 | +0.22(+0.58%) |
Aug 18, 2023 | 37.02 | 37.34 | 37.02 | 37.29 | 3,590 | -0.03(-0.08%) |
Aug 17, 2023 | 37.58 | 37.58 | 37.25 | 37.32 | 5,333 | -0.18(-0.49%) |
Aug 16, 2023 | 37.77 | 37.83 | 37.51 | 37.50 | 16,902 | -0.24(-0.64%) |
Aug 15, 2023 | 37.88 | 37.93 | 37.74 | 37.74 | 10,550 | -0.31(-0.82%) |
Aug 14, 2023 | 37.96 | 38.06 | 37.96 | 38.05 | 11,243 | +0.17(+0.45%) |
Aug 11, 2023 | 37.82 | 37.95 | 37.81 | 37.88 | 14,000 | -0.04(-0.10%) |
Aug 10, 2023 | 37.98 | 38.18 | 37.92 | 37.92 | 933 | +0.03(+0.08%) |
Aug 09, 2023 | 37.95 | 38.09 | 37.89 | 37.89 | 41,200 | -0.20(-0.54%) |
Aug 08, 2023 | 37.92 | 38.13 | 37.88 | 38.09 | 6,114 | -0.10(-0.27%) |
Aug 07, 2023 | 38.10 | 38.20 | 38.07 | 38.20 | 1,999 | +0.27(+0.72%) |
Aug 04, 2023 | 38.24 | 38.26 | 37.93 | 37.93 | 4,178 | -0.14(-0.36%) |
Aug 03, 2023 | 37.96 | 38.12 | 37.93 | 38.06 | 13,410 | -0.06(-0.15%) |
Aug 02, 2023 | 38.21 | 38.29 | 38.09 | 38.12 | 53,173 | -0.37(-0.95%) |
Aug 01, 2023 | 38.38 | 38.50 | 38.38 | 38.49 | 25,683 | -0.02(-0.06%) |
Jul 31, 2023 | 38.53 | 38.61 | 38.48 | 38.51 | 6,006 | -0.01(-0.03%) |
Jul 28, 2023 | 38.50 | 38.57 | 38.50 | 38.52 | 5,094 | +0.24(+0.63%) |
Jul 27, 2023 | 38.47 | 38.47 | 38.23 | 38.28 | 3,843 | -0.15(-0.39%) |
Jul 26, 2023 | 38.38 | 38.43 | 38.32 | 38.43 | 2,345 | -0.01(-0.03%) |
Jul 25, 2023 | 38.32 | 38.45 | 38.32 | 38.44 | 2,041 | +0.09(+0.22%) |
Jul 24, 2023 | 38.23 | 38.40 | 38.23 | 38.35 | 3,857 | +0.09(+0.24%) |
Jul 21, 2023 | 38.39 | 38.39 | 38.22 | 38.26 | 21,828 | +0.05(+0.14%) |
Jul 20, 2023 | 38.28 | 38.30 | 38.20 | 38.20 | 1,044 | -0.17(-0.45%) |
Jul 19, 2023 | 38.43 | 38.46 | 38.36 | 38.38 | 4,619 | +0.03(+0.08%) |
Jul 18, 2023 | 38.14 | 38.38 | 38.14 | 38.35 | 10,706 | +0.15(+0.40%) |
Jul 17, 2023 | 38.11 | 38.24 | 38.11 | 38.20 | 9,356 | +0.13(+0.33%) |
Jul 14, 2023 | 38.10 | 38.15 | 38.07 | 38.07 | 2,255 | -0.02(-0.06%) |
Jul 13, 2023 | 38.04 | 38.09 | 38.01 | 38.09 | 4,621 | +0.20(+0.52%) |
Jul 12, 2023 | 37.95 | 37.96 | 37.85 | 37.89 | 5,872 | +0.23(+0.61%) |
Jul 11, 2023 | 37.53 | 37.67 | 37.52 | 37.67 | 489,037 | +0.21(+0.56%) |
Jul 10, 2023 | 37.48 | 37.48 | 37.39 | 37.45 | 4,552 | +0.04(+0.11%) |
Jul 07, 2023 | 37.45 | 37.65 | 37.41 | 37.41 | 37,867 | -0.05(-0.12%) |
Jul 06, 2023 | 37.41 | 37.49 | 37.29 | 37.46 | 41,005 | -0.21(-0.57%) |
Jul 05, 2023 | 37.53 | 37.75 | 37.53 | 37.67 | 10,435 | -0.06(-0.16%) |