Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.31 | 37.31 | 36.83 | 36.95 | 1,143,412 | -0.08(-0.21%) |
Sep 28, 2023 | 37.06 | 37.19 | 36.96 | 37.03 | 1,397,325 | +0.01(+0.03%) |
Sep 27, 2023 | 37.25 | 37.32 | 36.84 | 37.02 | 1,245,510 | -0.15(-0.40%) |
Sep 26, 2023 | 37.57 | 37.59 | 37.16 | 37.17 | 1,329,852 | -0.54(-1.44%) |
Sep 25, 2023 | 37.62 | 37.74 | 37.60 | 37.71 | 732,344 | -0.01(-0.03%) |
Sep 22, 2023 | 37.80 | 37.93 | 37.71 | 37.72 | 1,263,249 | -0.10(-0.25%) |
Sep 21, 2023 | 38.20 | 38.20 | 37.82 | 37.82 | 1,739,189 | -0.46(-1.21%) |
Sep 20, 2023 | 38.44 | 38.62 | 38.27 | 38.28 | 1,637,965 | -0.04(-0.10%) |
Sep 19, 2023 | 38.41 | 38.51 | 38.24 | 38.32 | 967,932 | -0.10(-0.26%) |
Sep 18, 2023 | 38.45 | 38.57 | 38.31 | 38.42 | 804,076 | -0.02(-0.05%) |
Sep 15, 2023 | 38.59 | 38.70 | 38.42 | 38.44 | 821,957 | -0.19(-0.48%) |
Sep 14, 2023 | 38.35 | 38.65 | 38.35 | 38.62 | 806,860 | +0.46(+1.21%) |
Sep 13, 2023 | 38.11 | 38.22 | 38.08 | 38.16 | 1,023,991 | +0.07(+0.18%) |
Sep 12, 2023 | 38.09 | 38.20 | 38.01 | 38.09 | 1,007,449 | -0.02(-0.05%) |
Sep 11, 2023 | 38.05 | 38.19 | 38.01 | 38.11 | 701,806 | +0.11(+0.28%) |
Sep 08, 2023 | 37.97 | 38.06 | 37.88 | 38.00 | 946,817 | +0.06(+0.16%) |
Sep 07, 2023 | 37.96 | 38.07 | 37.81 | 37.95 | 837,871 | +0.08(+0.21%) |
Sep 06, 2023 | 37.97 | 38.02 | 37.74 | 37.87 | 917,511 | -0.12(-0.31%) |
Sep 05, 2023 | 38.51 | 38.51 | 37.98 | 37.98 | 912,661 | -0.52(-1.35%) |
Sep 01, 2023 | 38.71 | 38.76 | 38.42 | 38.51 | 976,401 | +0.00(+0.00%) |
Aug 31, 2023 | 38.81 | 38.87 | 38.51 | 38.51 | 944,138 | -0.27(-0.69%) |
Aug 30, 2023 | 38.74 | 38.94 | 38.72 | 38.77 | 796,383 | +0.01(+0.03%) |
Aug 29, 2023 | 38.50 | 38.76 | 38.48 | 38.76 | 841,256 | +0.27(+0.69%) |
Aug 28, 2023 | 38.50 | 38.68 | 38.42 | 38.50 | 883,069 | +0.15(+0.38%) |
Aug 25, 2023 | 38.26 | 38.50 | 38.14 | 38.35 | 920,658 | +0.24(+0.62%) |
Aug 24, 2023 | 38.28 | 38.61 | 38.11 | 38.11 | 1,023,164 | -0.26(-0.67%) |
Aug 23, 2023 | 38.27 | 38.37 | 38.21 | 38.37 | 1,236,009 | +0.17(+0.44%) |
Aug 22, 2023 | 38.32 | 38.39 | 38.15 | 38.20 | 841,346 | -0.05(-0.13%) |
Aug 21, 2023 | 38.40 | 38.43 | 38.07 | 38.25 | 793,458 | -0.14(-0.36%) |
Aug 18, 2023 | 38.24 | 38.50 | 38.24 | 38.39 | 1,746,607 | +0.06(+0.15%) |
Aug 17, 2023 | 38.64 | 38.71 | 38.31 | 38.33 | 1,716,089 | -0.21(-0.54%) |
Aug 16, 2023 | 38.65 | 38.82 | 38.54 | 38.54 | 1,581,322 | -0.13(-0.33%) |
Aug 15, 2023 | 39.09 | 39.09 | 38.66 | 38.66 | 1,472,627 | -0.54(-1.38%) |
Aug 14, 2023 | 39.31 | 39.33 | 39.14 | 39.20 | 1,011,093 | -0.21(-0.52%) |
Aug 11, 2023 | 39.32 | 39.45 | 39.24 | 39.41 | 871,967 | +0.04(+0.10%) |
Aug 10, 2023 | 39.58 | 39.75 | 39.26 | 39.37 | 1,016,530 | -0.06(-0.15%) |
Aug 09, 2023 | 39.37 | 39.58 | 39.31 | 39.43 | 1,022,702 | +0.10(+0.25%) |
Aug 08, 2023 | 39.46 | 39.46 | 39.10 | 39.33 | 879,053 | -0.33(-0.84%) |
Aug 07, 2023 | 39.54 | 39.71 | 39.53 | 39.67 | 722,907 | +0.26(+0.65%) |
Aug 04, 2023 | 39.78 | 39.86 | 39.38 | 39.41 | 1,103,195 | -0.27(-0.67%) |
Aug 03, 2023 | 39.86 | 39.99 | 39.63 | 39.68 | 1,008,304 | -0.27(-0.66%) |
Aug 02, 2023 | 39.88 | 40.15 | 39.88 | 39.94 | 809,935 | -0.11(-0.27%) |
Aug 01, 2023 | 40.16 | 40.32 | 40.01 | 40.05 | 1,167,880 | -0.12(-0.29%) |
Jul 31, 2023 | 40.25 | 40.35 | 40.06 | 40.17 | 864,134 | -0.01(-0.02%) |
Jul 28, 2023 | 40.32 | 40.36 | 40.06 | 40.18 | 1,316,088 | +0.10(+0.25%) |
Jul 27, 2023 | 40.53 | 40.55 | 40.00 | 40.08 | 1,162,194 | -0.35(-0.88%) |
Jul 26, 2023 | 40.29 | 40.57 | 40.29 | 40.43 | 957,184 | +0.05(+0.12%) |
Jul 25, 2023 | 40.29 | 40.47 | 40.24 | 40.38 | 845,555 | +0.02(+0.05%) |
Jul 24, 2023 | 40.34 | 40.46 | 40.27 | 40.37 | 895,572 | +0.06(+0.15%) |
Jul 21, 2023 | 40.25 | 40.42 | 40.13 | 40.31 | 951,406 | +0.11(+0.27%) |
Jul 20, 2023 | 39.94 | 40.24 | 39.84 | 40.20 | 1,201,786 | +0.23(+0.57%) |
Jul 19, 2023 | 39.78 | 40.05 | 39.76 | 39.97 | 998,351 | +0.29(+0.72%) |
Jul 18, 2023 | 39.59 | 39.88 | 39.50 | 39.69 | 1,507,328 | +0.14(+0.35%) |
Jul 17, 2023 | 39.58 | 39.70 | 39.44 | 39.55 | 779,249 | -0.12(-0.30%) |
Jul 14, 2023 | 39.78 | 39.78 | 39.52 | 39.67 | 866,758 | -0.11(-0.27%) |
Jul 13, 2023 | 39.65 | 39.81 | 39.63 | 39.77 | 957,679 | +0.15(+0.37%) |
Jul 12, 2023 | 39.67 | 39.74 | 39.54 | 39.63 | 1,546,538 | +0.25(+0.62%) |
Jul 11, 2023 | 39.14 | 39.41 | 39.14 | 39.38 | 813,100 | +0.31(+0.81%) |
Jul 10, 2023 | 39.00 | 39.27 | 38.95 | 39.07 | 1,295,247 | +0.10(+0.25%) |
Jul 07, 2023 | 39.02 | 39.26 | 38.93 | 38.97 | 1,016,661 | -0.13(-0.33%) |
Jul 06, 2023 | 39.17 | 39.17 | 38.89 | 39.10 | 1,375,416 | -0.30(-0.77%) |
Jul 05, 2023 | 39.32 | 39.54 | 39.26 | 39.40 | 876,559 | -0.16(-0.40%) |