Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.84 | 37.36 | 36.11 | 36.38 | 66,325 | +0.02(+0.05%) |
Sep 28, 2023 | 36.75 | 36.81 | 35.74 | 36.36 | 98,767 | -0.39(-1.06%) |
Sep 27, 2023 | 37.60 | 37.60 | 36.47 | 36.75 | 59,434 | -0.58(-1.55%) |
Sep 26, 2023 | 37.43 | 38.03 | 37.28 | 37.33 | 109,674 | -0.45(-1.19%) |
Sep 25, 2023 | 37.44 | 37.76 | 37.56 | 37.78 | 38,917 | +0.21(+0.56%) |
Sep 22, 2023 | 38.54 | 38.54 | 37.54 | 37.57 | 244,572 | -0.58(-1.51%) |
Sep 21, 2023 | 38.66 | 38.83 | 38.12 | 38.14 | 76,195 | -1.12(-2.85%) |
Sep 20, 2023 | 39.86 | 40.12 | 39.22 | 39.26 | 58,881 | -0.42(-1.06%) |
Sep 19, 2023 | 39.86 | 39.95 | 39.64 | 39.68 | 27,613 | -0.18(-0.46%) |
Sep 18, 2023 | 40.69 | 40.69 | 39.86 | 39.87 | 17,587 | -1.00(-2.45%) |
Sep 15, 2023 | 41.28 | 41.36 | 40.67 | 40.87 | 100,574 | -0.54(-1.29%) |
Sep 14, 2023 | 40.43 | 41.43 | 40.43 | 41.41 | 160,929 | +1.38(+3.44%) |
Sep 13, 2023 | 40.65 | 40.69 | 40.01 | 40.03 | 20,536 | -0.59(-1.44%) |
Sep 12, 2023 | 40.03 | 40.84 | 40.03 | 40.61 | 160,828 | +0.29(+0.71%) |
Sep 11, 2023 | 40.25 | 40.52 | 39.85 | 40.32 | 28,248 | +0.57(+1.42%) |
Sep 08, 2023 | 39.96 | 40.06 | 39.49 | 39.76 | 409,902 | -0.22(-0.55%) |
Sep 07, 2023 | 39.64 | 40.01 | 39.06 | 39.98 | 54,884 | -0.37(-0.91%) |
Sep 06, 2023 | 41.12 | 41.12 | 40.09 | 40.34 | 305,719 | -0.89(-2.16%) |
Sep 05, 2023 | 41.30 | 41.51 | 40.94 | 41.24 | 253,672 | -0.12(-0.29%) |
Sep 01, 2023 | 41.66 | 41.86 | 41.29 | 41.36 | 57,460 | +0.02(+0.05%) |
Aug 31, 2023 | 41.39 | 41.84 | 41.21 | 41.34 | 111,692 | -0.12(-0.29%) |
Aug 30, 2023 | 41.50 | 41.70 | 41.28 | 41.45 | 15,002 | -0.09(-0.21%) |
Aug 29, 2023 | 39.94 | 41.63 | 39.70 | 41.54 | 123,850 | +1.61(+4.02%) |
Aug 28, 2023 | 39.91 | 40.16 | 39.64 | 39.94 | 114,705 | +0.27(+0.67%) |
Aug 25, 2023 | 39.46 | 39.88 | 39.07 | 39.67 | 369,540 | +0.49(+1.24%) |
Aug 24, 2023 | 40.05 | 40.05 | 39.17 | 39.18 | 23,287 | -0.86(-2.16%) |
Aug 23, 2023 | 39.52 | 40.23 | 39.23 | 40.05 | 70,709 | +0.53(+1.33%) |
Aug 22, 2023 | 40.19 | 40.19 | 39.24 | 39.52 | 13,227 | -0.30(-0.75%) |
Aug 21, 2023 | 40.09 | 40.23 | 39.61 | 39.82 | 39,949 | -0.18(-0.45%) |
Aug 18, 2023 | 39.17 | 40.05 | 39.06 | 40.00 | 127,801 | +0.32(+0.80%) |
Aug 17, 2023 | 40.53 | 40.53 | 39.68 | 39.68 | 39,437 | -0.73(-1.82%) |
Aug 16, 2023 | 40.90 | 41.01 | 40.40 | 40.41 | 36,584 | -0.60(-1.47%) |
Aug 15, 2023 | 42.12 | 42.12 | 41.02 | 41.02 | 39,868 | -1.32(-3.11%) |
Aug 14, 2023 | 41.76 | 42.34 | 41.26 | 42.34 | 36,751 | +0.05(+0.12%) |
Aug 11, 2023 | 42.27 | 42.42 | 41.89 | 42.29 | 47,483 | -0.37(-0.86%) |
Aug 10, 2023 | 43.42 | 43.65 | 42.47 | 42.65 | 221,006 | -0.69(-1.60%) |
Aug 09, 2023 | 43.83 | 44.03 | 43.25 | 43.35 | 15,470 | -0.19(-0.43%) |
Aug 08, 2023 | 42.83 | 43.55 | 42.48 | 43.54 | 50,821 | +0.02(+0.05%) |
Aug 07, 2023 | 44.45 | 44.45 | 43.09 | 43.52 | 43,579 | -0.88(-1.99%) |
Aug 04, 2023 | 45.53 | 45.53 | 44.35 | 44.40 | 35,422 | -0.93(-2.06%) |
Aug 03, 2023 | 45.25 | 45.81 | 45.25 | 45.33 | 51,907 | +0.27(+0.59%) |
Aug 02, 2023 | 46.02 | 46.02 | 44.64 | 45.06 | 42,781 | -1.99(-4.24%) |
Aug 01, 2023 | 47.38 | 47.58 | 47.00 | 47.06 | 23,908 | -0.76(-1.60%) |
Jul 31, 2023 | 47.29 | 47.88 | 47.29 | 47.82 | 67,880 | +0.86(+1.84%) |
Jul 28, 2023 | 46.87 | 46.97 | 46.33 | 46.96 | 124,748 | +0.60(+1.29%) |
Jul 27, 2023 | 48.20 | 48.20 | 46.20 | 46.36 | 21,464 | -1.32(-2.78%) |
Jul 26, 2023 | 46.88 | 47.77 | 46.77 | 47.68 | 7,448 | +0.18(+0.38%) |
Jul 25, 2023 | 48.04 | 48.30 | 47.48 | 47.50 | 24,257 | -0.53(-1.09%) |
Jul 24, 2023 | 47.92 | 48.22 | 47.47 | 48.03 | 20,486 | +0.11(+0.23%) |
Jul 21, 2023 | 48.85 | 48.85 | 47.53 | 47.92 | 29,851 | -0.49(-1.00%) |
Jul 20, 2023 | 48.89 | 48.98 | 47.96 | 48.41 | 302,703 | -1.01(-2.05%) |
Jul 19, 2023 | 49.40 | 50.25 | 49.15 | 49.42 | 307,146 | +0.43(+0.87%) |
Jul 18, 2023 | 48.89 | 49.76 | 48.89 | 48.99 | 86,218 | +0.30(+0.61%) |
Jul 17, 2023 | 47.30 | 48.96 | 47.11 | 48.69 | 72,215 | +1.39(+2.93%) |
Jul 14, 2023 | 48.57 | 48.57 | 47.16 | 47.30 | 40,844 | -1.05(-2.17%) |
Jul 13, 2023 | 48.09 | 48.58 | 47.81 | 48.36 | 43,723 | +0.65(+1.37%) |
Jul 12, 2023 | 47.46 | 47.91 | 47.14 | 47.70 | 63,931 | +0.90(+1.93%) |
Jul 11, 2023 | 46.72 | 47.12 | 46.28 | 46.80 | 237,746 | +0.20(+0.43%) |
Jul 10, 2023 | 45.84 | 46.60 | 45.19 | 46.60 | 333,061 | +1.04(+2.28%) |
Jul 07, 2023 | 44.67 | 46.30 | 44.67 | 45.56 | 46,500 | +1.23(+2.77%) |
Jul 06, 2023 | 44.90 | 44.90 | 43.75 | 44.33 | 17,075 | -1.21(-2.66%) |
Jul 05, 2023 | 45.58 | 45.96 | 45.07 | 45.54 | 66,258 | +0.00(+0.00%) |