Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.45 | 39.47 | 39.22 | 39.28 | 434,466 | -0.02(-0.06%) |
Sep 28, 2023 | 39.11 | 39.30 | 39.07 | 39.30 | 165,241 | +0.12(+0.30%) |
Sep 27, 2023 | 39.42 | 39.43 | 39.11 | 39.18 | 38,246 | -0.15(-0.37%) |
Sep 26, 2023 | 39.43 | 39.45 | 39.31 | 39.33 | 76,972 | -0.05(-0.12%) |
Sep 25, 2023 | 39.48 | 39.42 | 39.38 | 39.38 | 41,420 | -0.27(-0.68%) |
Sep 22, 2023 | 39.57 | 39.67 | 39.56 | 39.65 | 22,816 | +0.14(+0.37%) |
Sep 21, 2023 | 39.56 | 39.56 | 39.50 | 39.51 | 35,935 | -0.27(-0.67%) |
Sep 20, 2023 | 39.87 | 39.93 | 39.77 | 39.77 | 119,266 | -0.02(-0.06%) |
Sep 19, 2023 | 39.85 | 39.89 | 39.79 | 39.80 | 36,153 | -0.12(-0.29%) |
Sep 18, 2023 | 39.81 | 39.92 | 39.81 | 39.92 | 392,551 | +0.08(+0.20%) |
Sep 15, 2023 | 39.88 | 39.91 | 39.84 | 39.84 | 18,388 | -0.11(-0.27%) |
Sep 14, 2023 | 40.03 | 40.03 | 39.93 | 39.95 | 71,397 | -0.05(-0.12%) |
Sep 13, 2023 | 39.92 | 40.03 | 39.92 | 39.99 | 12,595 | +0.05(+0.12%) |
Sep 12, 2023 | 39.91 | 39.95 | 39.89 | 39.95 | 73,062 | +0.05(+0.12%) |
Sep 11, 2023 | 39.89 | 39.95 | 39.88 | 39.90 | 43,998 | -0.08(-0.20%) |
Sep 08, 2023 | 40.02 | 40.05 | 39.94 | 39.97 | 32,687 | +0.04(+0.10%) |
Sep 07, 2023 | 39.87 | 39.95 | 39.83 | 39.94 | 38,150 | +0.12(+0.29%) |
Sep 06, 2023 | 39.96 | 39.96 | 39.76 | 39.82 | 62,323 | -0.04(-0.10%) |
Sep 05, 2023 | 40.00 | 40.00 | 39.85 | 39.86 | 29,356 | -0.23(-0.58%) |
Sep 01, 2023 | 40.30 | 40.30 | 40.06 | 40.09 | 29,306 | -0.19(-0.48%) |
Aug 31, 2023 | 40.33 | 40.34 | 40.26 | 40.29 | 67,754 | +0.09(+0.23%) |
Aug 30, 2023 | 40.23 | 40.25 | 40.19 | 40.19 | 35,349 | -0.03(-0.07%) |
Aug 29, 2023 | 39.95 | 40.24 | 39.95 | 40.22 | 39,433 | +0.26(+0.66%) |
Aug 28, 2023 | 40.00 | 40.00 | 39.91 | 39.96 | 106,260 | +0.05(+0.12%) |
Aug 25, 2023 | 39.83 | 39.98 | 39.81 | 39.91 | 69,670 | +0.00(+0.00%) |
Aug 24, 2023 | 39.93 | 40.01 | 39.84 | 39.91 | 125,234 | -0.09(-0.22%) |
Aug 23, 2023 | 39.86 | 40.01 | 39.86 | 40.00 | 39,637 | +0.34(+0.86%) |
Aug 22, 2023 | 39.62 | 39.69 | 39.58 | 39.66 | 26,380 | +0.04(+0.10%) |
Aug 21, 2023 | 39.68 | 39.68 | 39.55 | 39.62 | 31,606 | -0.20(-0.51%) |
Aug 18, 2023 | 39.79 | 39.86 | 39.75 | 39.82 | 82,916 | +0.10(+0.26%) |
Aug 17, 2023 | 39.79 | 39.79 | 39.66 | 39.72 | 51,408 | -0.06(-0.16%) |
Aug 16, 2023 | 39.90 | 39.96 | 39.78 | 39.79 | 73,848 | -0.11(-0.27%) |
Aug 15, 2023 | 40.07 | 40.07 | 39.75 | 39.89 | 84,151 | -0.08(-0.21%) |
Aug 14, 2023 | 39.94 | 40.04 | 39.93 | 39.98 | 68,933 | -0.06(-0.14%) |
Aug 11, 2023 | 40.03 | 40.36 | 40.03 | 40.03 | 290,406 | -0.13(-0.33%) |
Aug 10, 2023 | 40.41 | 40.44 | 40.16 | 40.16 | 76,655 | -0.22(-0.55%) |
Aug 09, 2023 | 40.37 | 40.43 | 40.36 | 40.39 | 57,512 | +0.03(+0.07%) |
Aug 08, 2023 | 40.39 | 40.42 | 40.32 | 40.36 | 71,118 | +0.17(+0.44%) |
Aug 07, 2023 | 40.33 | 40.33 | 40.16 | 40.18 | 91,458 | -0.12(-0.29%) |
Aug 04, 2023 | 40.07 | 40.30 | 40.06 | 40.30 | 141,988 | +0.37(+0.92%) |
Aug 03, 2023 | 40.00 | 40.00 | 39.89 | 39.93 | 275,279 | -0.27(-0.68%) |
Aug 02, 2023 | 40.20 | 40.21 | 40.07 | 40.20 | 162,655 | -0.12(-0.29%) |
Aug 01, 2023 | 40.51 | 40.51 | 40.28 | 40.32 | 125,796 | -0.20(-0.49%) |
Jul 31, 2023 | 40.54 | 40.60 | 40.51 | 40.52 | 54,027 | +0.04(+0.10%) |
Jul 28, 2023 | 40.61 | 40.61 | 40.42 | 40.48 | 138,520 | +0.12(+0.29%) |
Jul 27, 2023 | 40.60 | 40.63 | 40.35 | 40.36 | 70,554 | -0.33(-0.81%) |
Jul 26, 2023 | 40.65 | 40.71 | 40.58 | 40.69 | 66,396 | +0.12(+0.29%) |
Jul 25, 2023 | 40.52 | 40.66 | 40.52 | 40.57 | 25,916 | -0.06(-0.14%) |
Jul 24, 2023 | 40.75 | 40.75 | 40.62 | 40.63 | 33,868 | -0.05(-0.12%) |
Jul 21, 2023 | 40.72 | 40.74 | 40.65 | 40.68 | 108,599 | +0.03(+0.07%) |
Jul 20, 2023 | 40.71 | 40.71 | 40.59 | 40.65 | 172,283 | -0.19(-0.47%) |
Jul 19, 2023 | 40.83 | 40.93 | 40.78 | 40.84 | 235,225 | +0.13(+0.31%) |
Jul 18, 2023 | 40.83 | 40.85 | 40.72 | 40.72 | 323,091 | +0.03(+0.07%) |
Jul 17, 2023 | 40.69 | 40.70 | 40.62 | 40.69 | 48,362 | +0.03(+0.08%) |
Jul 14, 2023 | 41.09 | 41.09 | 40.66 | 40.66 | 34,234 | -0.17(-0.42%) |
Jul 13, 2023 | 40.73 | 40.85 | 40.73 | 40.83 | 41,210 | +0.28(+0.69%) |
Jul 12, 2023 | 40.40 | 40.61 | 40.40 | 40.54 | 98,615 | +0.31(+0.78%) |
Jul 11, 2023 | 40.19 | 40.26 | 40.18 | 40.23 | 125,447 | +0.04(+0.11%) |
Jul 10, 2023 | 40.08 | 40.19 | 40.05 | 40.19 | 128,780 | +0.16(+0.41%) |
Jul 07, 2023 | 39.92 | 40.11 | 39.78 | 40.02 | 193,881 | +0.03(+0.07%) |
Jul 06, 2023 | 40.14 | 40.14 | 39.98 | 39.99 | 712,665 | -0.32(-0.79%) |
Jul 05, 2023 | 40.53 | 40.53 | 40.29 | 40.31 | 49,060 | -0.19(-0.47%) |