Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.70 | 43.30 | 42.44 | 42.48 | 1,495,540 | -0.03(-0.07%) |
Sep 28, 2023 | 41.91 | 42.72 | 41.91 | 42.51 | 1,075,545 | +0.69(+1.65%) |
Sep 27, 2023 | 41.35 | 41.90 | 41.35 | 41.82 | 923,659 | +0.49(+1.19%) |
Sep 26, 2023 | 41.98 | 42.14 | 41.27 | 41.32 | 1,510,604 | -0.69(-1.64%) |
Sep 25, 2023 | 41.33 | 42.04 | 41.78 | 42.01 | 1,180,553 | +0.53(+1.28%) |
Sep 22, 2023 | 40.84 | 41.75 | 40.56 | 41.48 | 1,762,309 | +0.59(+1.45%) |
Sep 21, 2023 | 40.91 | 41.08 | 40.70 | 40.89 | 1,406,386 | -0.05(-0.12%) |
Sep 20, 2023 | 40.94 | 41.36 | 40.88 | 40.94 | 1,339,250 | +0.21(+0.51%) |
Sep 19, 2023 | 40.31 | 40.83 | 40.18 | 40.73 | 2,217,027 | +0.47(+1.18%) |
Sep 18, 2023 | 39.16 | 40.31 | 39.16 | 40.26 | 1,879,812 | +1.15(+2.95%) |
Sep 15, 2023 | 38.79 | 39.21 | 38.71 | 39.10 | 3,778,929 | +0.23(+0.58%) |
Sep 14, 2023 | 38.62 | 38.89 | 38.56 | 38.88 | 1,467,969 | +0.34(+0.87%) |
Sep 13, 2023 | 38.66 | 38.73 | 38.26 | 38.54 | 1,363,309 | -0.12(-0.31%) |
Sep 12, 2023 | 38.91 | 39.06 | 38.56 | 38.66 | 955,653 | -0.45(-1.16%) |
Sep 11, 2023 | 38.97 | 39.22 | 38.86 | 39.11 | 876,003 | +0.12(+0.30%) |
Sep 08, 2023 | 38.76 | 39.38 | 38.48 | 39.00 | 1,352,164 | +0.39(+1.02%) |
Sep 07, 2023 | 38.39 | 38.85 | 38.29 | 38.60 | 1,802,857 | +0.23(+0.59%) |
Sep 06, 2023 | 38.42 | 38.63 | 38.18 | 38.37 | 2,162,146 | -0.17(-0.44%) |
Sep 05, 2023 | 39.11 | 39.13 | 38.41 | 38.54 | 1,625,009 | -0.67(-1.70%) |
Sep 01, 2023 | 39.24 | 39.89 | 39.14 | 39.21 | 1,540,387 | +0.09(+0.22%) |
Aug 31, 2023 | 38.98 | 39.45 | 38.84 | 39.12 | 1,849,833 | +0.26(+0.68%) |
Aug 30, 2023 | 39.14 | 39.37 | 38.82 | 38.85 | 1,510,527 | -0.23(-0.60%) |
Aug 29, 2023 | 39.00 | 39.22 | 38.80 | 39.09 | 1,123,495 | +0.08(+0.20%) |
Aug 28, 2023 | 38.90 | 39.23 | 38.81 | 39.01 | 883,773 | +0.09(+0.23%) |
Aug 25, 2023 | 38.75 | 39.09 | 38.41 | 38.92 | 951,613 | +0.42(+1.09%) |
Aug 24, 2023 | 38.68 | 39.01 | 38.43 | 38.50 | 955,193 | -0.29(-0.76%) |
Aug 23, 2023 | 38.71 | 39.00 | 38.30 | 38.80 | 1,429,707 | +0.30(+0.79%) |
Aug 22, 2023 | 38.67 | 39.02 | 38.30 | 38.49 | 1,567,062 | -0.25(-0.66%) |
Aug 21, 2023 | 38.41 | 38.99 | 38.36 | 38.75 | 1,440,752 | +0.20(+0.51%) |
Aug 18, 2023 | 37.98 | 38.58 | 37.78 | 38.55 | 1,788,250 | +0.57(+1.49%) |
Aug 17, 2023 | 37.83 | 38.62 | 37.57 | 37.98 | 2,569,168 | +0.04(+0.10%) |
Aug 16, 2023 | 35.57 | 38.67 | 35.55 | 37.94 | 5,527,077 | +3.36(+9.70%) |
Aug 15, 2023 | 34.44 | 34.84 | 34.30 | 34.59 | 1,789,859 | +0.19(+0.54%) |
Aug 14, 2023 | 34.52 | 34.69 | 34.25 | 34.40 | 1,055,601 | -0.05(-0.14%) |
Aug 11, 2023 | 34.84 | 35.20 | 34.42 | 34.45 | 1,388,282 | -0.41(-1.18%) |
Aug 10, 2023 | 34.94 | 35.07 | 34.71 | 34.86 | 1,152,950 | -0.03(-0.08%) |
Aug 09, 2023 | 34.30 | 35.04 | 34.27 | 34.89 | 1,674,578 | +0.57(+1.65%) |
Aug 08, 2023 | 33.68 | 34.37 | 33.49 | 34.32 | 1,092,670 | +0.59(+1.74%) |
Aug 07, 2023 | 33.21 | 33.75 | 33.13 | 33.74 | 1,077,097 | +0.72(+2.19%) |
Aug 04, 2023 | 33.51 | 33.67 | 32.92 | 33.01 | 1,267,325 | -0.53(-1.58%) |
Aug 03, 2023 | 33.28 | 33.71 | 32.96 | 33.54 | 1,777,170 | +0.26(+0.79%) |
Aug 02, 2023 | 32.75 | 33.34 | 32.68 | 33.28 | 825,906 | +0.26(+0.80%) |
Aug 01, 2023 | 32.84 | 33.04 | 32.51 | 33.01 | 876,982 | +0.13(+0.39%) |
Jul 31, 2023 | 33.10 | 33.19 | 32.71 | 32.89 | 946,788 | -0.13(-0.39%) |
Jul 28, 2023 | 32.49 | 33.04 | 32.40 | 33.01 | 792,780 | +0.64(+1.96%) |
Jul 27, 2023 | 32.74 | 32.82 | 32.30 | 32.38 | 924,542 | -0.28(-0.87%) |
Jul 26, 2023 | 32.81 | 33.07 | 32.64 | 32.66 | 815,781 | +0.00(+0.00%) |
Jul 25, 2023 | 32.42 | 32.71 | 32.37 | 32.66 | 800,949 | +0.18(+0.54%) |
Jul 24, 2023 | 32.94 | 33.04 | 32.35 | 32.49 | 1,009,441 | -0.47(-1.42%) |
Jul 21, 2023 | 33.59 | 33.65 | 32.94 | 32.95 | 972,403 | -0.38(-1.14%) |
Jul 20, 2023 | 33.35 | 33.41 | 33.02 | 33.34 | 869,814 | +0.03(+0.09%) |
Jul 19, 2023 | 33.14 | 33.37 | 32.74 | 33.31 | 1,244,507 | +0.42(+1.28%) |
Jul 18, 2023 | 32.36 | 32.91 | 32.29 | 32.89 | 958,631 | +0.64(+1.97%) |
Jul 17, 2023 | 31.51 | 32.26 | 31.50 | 32.25 | 938,989 | +0.40(+1.26%) |
Jul 14, 2023 | 31.94 | 31.94 | 31.58 | 31.85 | 1,264,203 | +0.02(+0.06%) |
Jul 13, 2023 | 31.31 | 31.83 | 31.22 | 31.83 | 925,943 | +0.59(+1.88%) |
Jul 12, 2023 | 31.68 | 31.79 | 31.22 | 31.24 | 1,090,701 | -0.17(-0.53%) |
Jul 11, 2023 | 31.03 | 31.49 | 31.02 | 31.41 | 928,383 | +0.42(+1.36%) |
Jul 10, 2023 | 30.62 | 31.02 | 30.61 | 30.99 | 1,039,790 | +0.25(+0.83%) |
Jul 07, 2023 | 30.48 | 31.03 | 30.39 | 30.73 | 1,556,386 | +0.30(+1.00%) |
Jul 06, 2023 | 30.27 | 30.52 | 30.00 | 30.43 | 1,673,219 | +0.03(+0.10%) |
Jul 05, 2023 | 31.49 | 31.50 | 30.30 | 30.40 | 1,735,392 | -1.28(-4.05%) |