Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.20 | 37.22 | 36.63 | 36.66 | 2,891,250 | -0.39(-1.05%) |
Sep 28, 2023 | 37.19 | 37.24 | 36.85 | 37.05 | 942,075 | -0.19(-0.51%) |
Sep 27, 2023 | 37.49 | 37.49 | 37.15 | 37.24 | 1,441,348 | -0.45(-1.19%) |
Sep 26, 2023 | 37.81 | 37.88 | 37.67 | 37.69 | 1,229,838 | -0.32(-0.84%) |
Sep 25, 2023 | 38.16 | 38.03 | 37.99 | 38.01 | 837,201 | -0.20(-0.52%) |
Sep 22, 2023 | 38.20 | 38.27 | 38.17 | 38.21 | 380,354 | +0.13(+0.34%) |
Sep 21, 2023 | 38.04 | 38.16 | 38.00 | 38.08 | 792,877 | -0.27(-0.72%) |
Sep 20, 2023 | 38.36 | 38.64 | 38.35 | 38.35 | 1,181,287 | +0.03(+0.09%) |
Sep 19, 2023 | 38.40 | 38.41 | 38.28 | 38.32 | 502,150 | -0.04(-0.10%) |
Sep 18, 2023 | 38.24 | 38.37 | 38.15 | 38.36 | 496,515 | +0.23(+0.60%) |
Sep 15, 2023 | 38.18 | 38.30 | 38.13 | 38.13 | 642,835 | +0.25(+0.66%) |
Sep 14, 2023 | 37.73 | 37.93 | 37.72 | 37.88 | 724,174 | +0.02(+0.05%) |
Sep 13, 2023 | 37.96 | 38.01 | 37.86 | 37.86 | 703,993 | -0.09(-0.24%) |
Sep 12, 2023 | 37.86 | 37.99 | 37.86 | 37.95 | 579,746 | -0.19(-0.50%) |
Sep 11, 2023 | 38.27 | 38.29 | 38.12 | 38.14 | 549,672 | +0.07(+0.18%) |
Sep 08, 2023 | 38.14 | 38.28 | 38.04 | 38.07 | 651,578 | +0.01(+0.03%) |
Sep 07, 2023 | 38.12 | 38.14 | 38.04 | 38.06 | 451,077 | +0.04(+0.11%) |
Sep 06, 2023 | 38.14 | 38.28 | 38.00 | 38.02 | 912,906 | -0.18(-0.47%) |
Sep 05, 2023 | 38.35 | 38.37 | 38.20 | 38.20 | 1,554,819 | -0.31(-0.80%) |
Sep 01, 2023 | 38.66 | 38.72 | 38.39 | 38.51 | 960,803 | +0.03(+0.08%) |
Aug 31, 2023 | 38.55 | 38.59 | 38.48 | 38.48 | 857,384 | -0.08(-0.21%) |
Aug 30, 2023 | 38.61 | 38.66 | 38.55 | 38.56 | 796,876 | +0.10(+0.26%) |
Aug 29, 2023 | 38.06 | 38.46 | 38.03 | 38.46 | 1,664,152 | +0.37(+0.97%) |
Aug 28, 2023 | 37.98 | 38.21 | 37.95 | 38.09 | 621,990 | +0.12(+0.32%) |
Aug 25, 2023 | 37.97 | 38.13 | 37.76 | 37.97 | 1,792,532 | -0.05(-0.13%) |
Aug 24, 2023 | 37.97 | 38.15 | 37.93 | 38.02 | 1,046,676 | -0.01(-0.03%) |
Aug 23, 2023 | 37.92 | 38.10 | 37.86 | 38.03 | 1,489,196 | +0.39(+1.04%) |
Aug 22, 2023 | 37.58 | 37.68 | 37.48 | 37.64 | 774,424 | +0.06(+0.16%) |
Aug 21, 2023 | 37.60 | 37.61 | 37.41 | 37.58 | 820,441 | +0.09(+0.24%) |
Aug 18, 2023 | 37.59 | 37.63 | 37.43 | 37.49 | 853,332 | +0.01(+0.03%) |
Aug 17, 2023 | 37.74 | 37.74 | 37.40 | 37.48 | 888,282 | -0.07(-0.19%) |
Aug 16, 2023 | 37.75 | 37.82 | 37.53 | 37.55 | 763,678 | -0.20(-0.53%) |
Aug 15, 2023 | 37.78 | 37.93 | 37.70 | 37.75 | 917,568 | -0.11(-0.29%) |
Aug 14, 2023 | 37.81 | 37.95 | 37.75 | 37.86 | 611,849 | -0.11(-0.29%) |
Aug 11, 2023 | 37.98 | 38.11 | 37.95 | 37.97 | 654,146 | +0.00(+0.00%) |
Aug 10, 2023 | 38.09 | 38.20 | 37.96 | 37.97 | 994,958 | -0.04(-0.09%) |
Aug 09, 2023 | 38.20 | 38.24 | 38.00 | 38.01 | 2,546,802 | -0.18(-0.48%) |
Aug 08, 2023 | 38.19 | 38.33 | 38.15 | 38.19 | 963,204 | -0.23(-0.60%) |
Aug 07, 2023 | 38.50 | 38.51 | 38.33 | 38.42 | 639,412 | -0.09(-0.23%) |
Aug 04, 2023 | 38.53 | 38.64 | 38.45 | 38.51 | 1,134,724 | +0.13(+0.34%) |
Aug 03, 2023 | 38.37 | 38.47 | 38.33 | 38.38 | 1,165,911 | -0.02(-0.05%) |
Aug 02, 2023 | 38.61 | 38.64 | 38.35 | 38.40 | 3,691,307 | -0.18(-0.47%) |
Aug 01, 2023 | 38.66 | 38.77 | 38.52 | 38.58 | 6,392,434 | -0.40(-1.03%) |
Jul 31, 2023 | 38.99 | 39.13 | 38.97 | 38.98 | 2,912,068 | +0.10(+0.26%) |
Jul 28, 2023 | 38.78 | 38.96 | 38.75 | 38.88 | 996,699 | +0.30(+0.78%) |
Jul 27, 2023 | 38.82 | 38.82 | 38.55 | 38.58 | 1,684,316 | -0.61(-1.56%) |
Jul 26, 2023 | 39.04 | 39.25 | 38.97 | 39.19 | 1,604,978 | +0.22(+0.56%) |
Jul 25, 2023 | 38.85 | 39.00 | 38.72 | 38.97 | 469,664 | +0.19(+0.49%) |
Jul 24, 2023 | 38.96 | 39.01 | 38.76 | 38.78 | 935,465 | -0.17(-0.44%) |
Jul 21, 2023 | 38.91 | 38.99 | 38.83 | 38.95 | 703,475 | -0.11(-0.28%) |
Jul 20, 2023 | 39.28 | 39.28 | 39.00 | 39.06 | 754,520 | -0.19(-0.48%) |
Jul 19, 2023 | 39.21 | 39.28 | 39.09 | 39.25 | 684,827 | +0.00(+0.00%) |
Jul 18, 2023 | 39.06 | 39.37 | 38.97 | 39.25 | 979,604 | +0.45(+1.16%) |
Jul 17, 2023 | 38.69 | 38.82 | 38.61 | 38.80 | 1,429,679 | +0.03(+0.08%) |
Jul 14, 2023 | 38.82 | 38.93 | 38.71 | 38.77 | 465,644 | -0.12(-0.31%) |
Jul 13, 2023 | 38.89 | 38.93 | 38.78 | 38.89 | 410,134 | +0.02(+0.05%) |
Jul 12, 2023 | 38.71 | 38.88 | 38.71 | 38.87 | 802,240 | +0.53(+1.38%) |
Jul 11, 2023 | 38.35 | 38.40 | 38.28 | 38.34 | 405,156 | +0.12(+0.31%) |
Jul 10, 2023 | 38.12 | 38.24 | 38.10 | 38.22 | 1,468,799 | +0.03(+0.08%) |
Jul 07, 2023 | 38.11 | 38.39 | 38.11 | 38.19 | 601,866 | +0.28(+0.74%) |
Jul 06, 2023 | 37.94 | 37.98 | 37.76 | 37.91 | 2,194,691 | -0.10(-0.26%) |
Jul 05, 2023 | 38.33 | 38.34 | 38.01 | 38.01 | 1,036,077 | -0.14(-0.37%) |