Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.29 | 36.80 | 35.93 | 36.08 | 864,972 | +0.21(+0.60%) |
Sep 28, 2023 | 35.40 | 36.28 | 35.31 | 35.87 | 589,100 | +0.52(+1.46%) |
Sep 27, 2023 | 35.75 | 35.96 | 34.93 | 35.35 | 833,277 | +0.02(+0.06%) |
Sep 26, 2023 | 35.63 | 36.21 | 35.15 | 35.33 | 638,778 | -0.75(-2.08%) |
Sep 25, 2023 | 35.49 | 36.13 | 35.92 | 36.08 | 775,913 | +0.50(+1.39%) |
Sep 22, 2023 | 35.56 | 35.71 | 35.10 | 35.59 | 815,284 | +0.25(+0.72%) |
Sep 21, 2023 | 35.83 | 36.05 | 35.27 | 35.33 | 831,657 | -0.89(-2.45%) |
Sep 20, 2023 | 36.97 | 37.38 | 36.18 | 36.22 | 659,210 | -0.50(-1.35%) |
Sep 19, 2023 | 37.03 | 37.36 | 36.52 | 36.72 | 707,726 | -0.23(-0.63%) |
Sep 18, 2023 | 37.37 | 37.52 | 36.91 | 36.95 | 1,004,031 | -0.47(-1.25%) |
Sep 15, 2023 | 37.26 | 37.69 | 36.99 | 37.42 | 2,261,950 | -0.22(-0.59%) |
Sep 14, 2023 | 37.74 | 38.62 | 37.47 | 37.64 | 1,059,456 | +0.55(+1.50%) |
Sep 13, 2023 | 38.43 | 38.43 | 36.88 | 37.09 | 697,668 | -1.09(-2.86%) |
Sep 12, 2023 | 37.66 | 38.32 | 37.57 | 38.18 | 712,869 | +0.60(+1.61%) |
Sep 11, 2023 | 37.83 | 38.25 | 37.52 | 37.57 | 772,625 | +0.04(+0.10%) |
Sep 08, 2023 | 37.72 | 37.89 | 37.05 | 37.53 | 869,716 | -0.01(-0.03%) |
Sep 07, 2023 | 37.86 | 38.45 | 37.41 | 37.54 | 1,405,977 | -0.54(-1.41%) |
Sep 06, 2023 | 39.09 | 39.40 | 38.03 | 38.08 | 1,249,584 | -1.17(-2.98%) |
Sep 05, 2023 | 39.70 | 39.84 | 39.05 | 39.25 | 1,366,605 | -0.74(-1.85%) |
Sep 01, 2023 | 39.50 | 40.24 | 39.25 | 39.99 | 699,662 | +0.89(+2.27%) |
Aug 31, 2023 | 38.86 | 39.43 | 38.62 | 39.10 | 761,346 | +0.20(+0.53%) |
Aug 30, 2023 | 39.26 | 39.26 | 38.85 | 38.90 | 683,418 | -0.33(-0.84%) |
Aug 29, 2023 | 39.08 | 39.59 | 38.71 | 39.23 | 477,712 | +0.11(+0.27%) |
Aug 28, 2023 | 38.55 | 39.34 | 38.50 | 39.12 | 644,071 | +0.91(+2.40%) |
Aug 25, 2023 | 38.78 | 39.09 | 37.82 | 38.20 | 756,647 | -0.46(-1.18%) |
Aug 24, 2023 | 38.09 | 39.10 | 38.09 | 38.66 | 663,454 | +0.43(+1.12%) |
Aug 23, 2023 | 37.81 | 38.33 | 37.39 | 38.23 | 651,691 | +0.55(+1.45%) |
Aug 22, 2023 | 38.65 | 38.94 | 37.58 | 37.69 | 1,431,272 | -1.03(-2.66%) |
Aug 21, 2023 | 39.22 | 39.23 | 38.20 | 38.72 | 835,340 | -0.35(-0.90%) |
Aug 18, 2023 | 38.85 | 39.44 | 38.50 | 39.07 | 789,293 | -0.06(-0.15%) |
Aug 17, 2023 | 39.82 | 40.01 | 39.02 | 39.13 | 740,888 | -0.43(-1.08%) |
Aug 16, 2023 | 39.82 | 40.00 | 39.28 | 39.56 | 909,192 | -0.35(-0.88%) |
Aug 15, 2023 | 40.14 | 40.26 | 39.65 | 39.91 | 954,536 | -0.99(-2.43%) |
Aug 14, 2023 | 41.13 | 41.19 | 40.55 | 40.90 | 1,077,923 | -0.63(-1.52%) |
Aug 11, 2023 | 41.05 | 41.61 | 40.94 | 41.53 | 462,494 | +0.25(+0.61%) |
Aug 10, 2023 | 41.76 | 41.96 | 40.99 | 41.28 | 592,980 | -0.09(-0.21%) |
Aug 09, 2023 | 41.84 | 41.98 | 41.05 | 41.37 | 513,934 | -0.71(-1.69%) |
Aug 08, 2023 | 41.51 | 42.17 | 40.90 | 42.08 | 778,438 | -0.89(-2.06%) |
Aug 07, 2023 | 42.02 | 43.00 | 41.81 | 42.96 | 1,067,219 | +0.91(+2.15%) |
Aug 04, 2023 | 41.84 | 42.52 | 41.73 | 42.06 | 721,020 | +0.04(+0.09%) |
Aug 03, 2023 | 41.77 | 42.36 | 41.42 | 42.02 | 1,075,168 | +0.02(+0.05%) |
Aug 02, 2023 | 41.51 | 42.06 | 40.98 | 42.00 | 1,481,263 | -0.25(-0.60%) |
Aug 01, 2023 | 42.34 | 42.34 | 40.94 | 42.25 | 1,492,644 | -0.31(-0.73%) |
Jul 31, 2023 | 42.73 | 43.06 | 42.22 | 42.57 | 10,491,393 | -0.01(-0.02%) |
Jul 28, 2023 | 42.57 | 42.59 | 41.55 | 42.57 | 1,517,983 | +0.74(+1.77%) |
Jul 27, 2023 | 43.38 | 43.78 | 41.66 | 41.84 | 1,955,470 | -1.41(-3.26%) |
Jul 26, 2023 | 41.72 | 43.29 | 41.68 | 43.25 | 1,849,100 | +2.25(+5.48%) |
Jul 25, 2023 | 42.21 | 42.58 | 40.73 | 41.00 | 1,953,446 | -0.90(-2.14%) |
Jul 24, 2023 | 40.86 | 41.98 | 40.80 | 41.89 | 1,680,690 | +1.29(+3.19%) |
Jul 21, 2023 | 43.50 | 43.50 | 40.21 | 40.60 | 4,102,275 | -2.74(-6.33%) |
Jul 20, 2023 | 43.46 | 43.46 | 42.10 | 43.34 | 2,283,943 | -0.14(-0.31%) |
Jul 19, 2023 | 43.12 | 43.61 | 42.52 | 43.48 | 1,963,770 | +0.34(+0.79%) |
Jul 18, 2023 | 40.55 | 43.27 | 40.55 | 43.14 | 2,113,981 | +2.57(+6.33%) |
Jul 17, 2023 | 39.56 | 40.87 | 39.49 | 40.57 | 1,393,564 | +1.01(+2.56%) |
Jul 14, 2023 | 41.16 | 41.16 | 39.46 | 39.56 | 1,343,518 | -1.20(-2.94%) |
Jul 13, 2023 | 40.76 | 41.09 | 40.14 | 40.75 | 1,463,987 | +0.47(+1.16%) |
Jul 12, 2023 | 40.49 | 40.86 | 39.86 | 40.29 | 1,002,988 | +0.56(+1.41%) |
Jul 11, 2023 | 39.12 | 39.97 | 38.75 | 39.73 | 1,615,954 | +0.87(+2.23%) |
Jul 10, 2023 | 38.37 | 39.23 | 38.17 | 38.86 | 1,183,790 | +0.49(+1.28%) |
Jul 07, 2023 | 37.93 | 38.92 | 37.22 | 38.37 | 3,009,491 | +0.14(+0.35%) |
Jul 06, 2023 | 38.27 | 38.46 | 37.59 | 38.23 | 1,176,813 | -0.75(-1.93%) |
Jul 05, 2023 | 38.62 | 39.43 | 38.37 | 38.98 | 1,334,780 | -0.06(-0.15%) |