Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 38.81 | 38.81 | 38.36 | 38.46 | 64,882 | -0.15(-0.39%) |
Sep 28, 2023 | 38.31 | 38.71 | 38.31 | 38.61 | 6,275 | +0.31(+0.81%) |
Sep 27, 2023 | 38.32 | 38.37 | 38.07 | 38.30 | 4,734 | +0.13(+0.34%) |
Sep 26, 2023 | 38.48 | 38.48 | 38.13 | 38.17 | 21,292 | -0.41(-1.07%) |
Sep 25, 2023 | 38.46 | 38.66 | 38.52 | 38.58 | 4,887 | -0.02(-0.05%) |
Sep 22, 2023 | 38.68 | 38.82 | 38.60 | 38.60 | 4,736 | -0.10(-0.27%) |
Sep 21, 2023 | 38.88 | 38.90 | 38.70 | 38.70 | 21,422 | -0.43(-1.11%) |
Sep 20, 2023 | 39.29 | 39.46 | 39.14 | 39.14 | 4,306 | -0.03(-0.08%) |
Sep 19, 2023 | 39.05 | 39.17 | 39.02 | 39.17 | 2,530 | +0.03(+0.07%) |
Sep 18, 2023 | 39.12 | 39.29 | 39.12 | 39.14 | 6,998 | +0.02(+0.05%) |
Sep 15, 2023 | 39.33 | 39.33 | 39.07 | 39.12 | 13,788 | -0.36(-0.91%) |
Sep 14, 2023 | 39.28 | 39.53 | 39.28 | 39.48 | 5,095 | +0.37(+0.95%) |
Sep 13, 2023 | 39.12 | 39.19 | 39.01 | 39.11 | 11,266 | -0.03(-0.08%) |
Sep 12, 2023 | 39.20 | 39.30 | 39.14 | 39.14 | 6,961 | -0.11(-0.29%) |
Sep 11, 2023 | 39.26 | 39.34 | 39.24 | 39.25 | 14,802 | +0.10(+0.26%) |
Sep 08, 2023 | 39.04 | 39.30 | 39.04 | 39.15 | 6,347 | +0.12(+0.31%) |
Sep 07, 2023 | 39.01 | 39.13 | 39.00 | 39.03 | 36,041 | -0.04(-0.11%) |
Sep 06, 2023 | 39.14 | 39.14 | 38.99 | 39.07 | 6,438 | -0.04(-0.11%) |
Sep 05, 2023 | 39.30 | 39.31 | 39.05 | 39.11 | 3,633 | -0.40(-1.02%) |
Sep 01, 2023 | 39.52 | 39.66 | 39.42 | 39.52 | 7,603 | +0.10(+0.24%) |
Aug 31, 2023 | 39.48 | 39.57 | 39.42 | 39.42 | 5,608 | -0.08(-0.21%) |
Aug 30, 2023 | 39.58 | 39.58 | 39.42 | 39.50 | 41,625 | +0.15(+0.39%) |
Aug 29, 2023 | 38.94 | 39.37 | 38.94 | 39.35 | 9,339 | +0.33(+0.84%) |
Aug 28, 2023 | 38.81 | 39.03 | 38.81 | 39.02 | 14,358 | +0.29(+0.74%) |
Aug 25, 2023 | 38.72 | 38.78 | 38.63 | 38.73 | 4,567 | +0.12(+0.32%) |
Aug 24, 2023 | 38.97 | 39.01 | 38.41 | 38.61 | 7,230 | -0.27(-0.70%) |
Aug 23, 2023 | 38.77 | 38.98 | 38.77 | 38.89 | 4,487 | +0.21(+0.55%) |
Aug 22, 2023 | 38.91 | 38.91 | 38.66 | 38.67 | 20,061 | -0.14(-0.36%) |
Aug 21, 2023 | 38.70 | 38.87 | 38.56 | 38.81 | 15,109 | +0.18(+0.47%) |
Aug 18, 2023 | 38.47 | 38.70 | 38.47 | 38.63 | 15,812 | +0.15(+0.38%) |
Aug 17, 2023 | 38.99 | 38.99 | 38.45 | 38.49 | 12,304 | -0.36(-0.92%) |
Aug 16, 2023 | 39.13 | 39.35 | 38.84 | 38.84 | 7,566 | -0.23(-0.60%) |
Aug 15, 2023 | 39.26 | 39.26 | 39.07 | 39.08 | 14,439 | -0.30(-0.76%) |
Aug 14, 2023 | 39.24 | 39.45 | 39.24 | 39.38 | 16,603 | +0.07(+0.17%) |
Aug 11, 2023 | 39.20 | 39.38 | 39.18 | 39.31 | 7,192 | +0.09(+0.23%) |
Aug 10, 2023 | 39.44 | 39.45 | 39.15 | 39.22 | 5,900 | -0.05(-0.13%) |
Aug 09, 2023 | 39.39 | 39.45 | 39.20 | 39.27 | 6,852 | -0.09(-0.23%) |
Aug 08, 2023 | 39.24 | 39.40 | 39.16 | 39.36 | 5,353 | -0.16(-0.41%) |
Aug 07, 2023 | 39.42 | 39.55 | 39.42 | 39.52 | 10,605 | +0.39(+1.00%) |
Aug 04, 2023 | 39.37 | 39.56 | 39.13 | 39.13 | 11,444 | -0.26(-0.66%) |
Aug 03, 2023 | 39.37 | 39.48 | 39.26 | 39.40 | 11,099 | -0.01(-0.03%) |
Aug 02, 2023 | 39.56 | 39.56 | 39.39 | 39.41 | 5,110 | -0.23(-0.59%) |
Aug 01, 2023 | 39.62 | 39.65 | 39.45 | 39.64 | 7,104 | -0.01(-0.03%) |
Jul 31, 2023 | 39.68 | 39.69 | 39.56 | 39.65 | 5,484 | +0.08(+0.19%) |
Jul 28, 2023 | 39.55 | 39.63 | 39.52 | 39.57 | 12,844 | +0.13(+0.32%) |
Jul 27, 2023 | 39.78 | 39.81 | 39.45 | 39.45 | 13,120 | -0.32(-0.80%) |
Jul 26, 2023 | 39.71 | 39.77 | 39.65 | 39.77 | 5,155 | -0.01(-0.03%) |
Jul 25, 2023 | 39.58 | 39.87 | 39.58 | 39.78 | 6,635 | +0.12(+0.30%) |
Jul 24, 2023 | 39.74 | 39.74 | 39.62 | 39.66 | 23,786 | -0.05(-0.12%) |
Jul 21, 2023 | 39.85 | 39.86 | 39.71 | 39.71 | 9,583 | -0.06(-0.15%) |
Jul 20, 2023 | 39.64 | 39.77 | 39.63 | 39.77 | 16,746 | +0.08(+0.20%) |
Jul 19, 2023 | 39.84 | 39.86 | 39.63 | 39.69 | 12,446 | +0.03(+0.06%) |
Jul 18, 2023 | 39.40 | 39.68 | 39.40 | 39.66 | 6,090 | +0.28(+0.72%) |
Jul 17, 2023 | 39.06 | 39.45 | 39.06 | 39.38 | 7,472 | +0.30(+0.76%) |
Jul 14, 2023 | 39.03 | 39.14 | 39.03 | 39.08 | 3,107 | -0.17(-0.42%) |
Jul 13, 2023 | 39.13 | 39.27 | 39.13 | 39.25 | 7,548 | +0.15(+0.38%) |
Jul 12, 2023 | 39.32 | 39.32 | 39.04 | 39.10 | 7,082 | +0.03(+0.08%) |
Jul 11, 2023 | 38.93 | 39.07 | 38.87 | 39.07 | 4,704 | +0.35(+0.91%) |
Jul 10, 2023 | 38.68 | 38.77 | 38.67 | 38.72 | 8,225 | +0.28(+0.72%) |
Jul 07, 2023 | 38.26 | 38.73 | 38.26 | 38.44 | 9,859 | +0.04(+0.11%) |
Jul 06, 2023 | 38.35 | 38.44 | 38.22 | 38.40 | 19,945 | -0.28(-0.72%) |
Jul 05, 2023 | 38.68 | 38.70 | 38.54 | 38.68 | 32,040 | -0.12(-0.30%) |