Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.43 | 35.57 | 34.61 | 34.86 | 332,306 | -0.25(-0.70%) |
Sep 28, 2023 | 34.74 | 35.28 | 34.69 | 35.11 | 327,878 | +0.49(+1.43%) |
Sep 27, 2023 | 34.41 | 34.90 | 34.11 | 34.61 | 345,858 | +0.41(+1.21%) |
Sep 26, 2023 | 34.89 | 35.15 | 34.14 | 34.20 | 319,244 | -1.07(-3.02%) |
Sep 25, 2023 | 34.75 | 35.44 | 35.13 | 35.26 | 286,379 | +0.30(+0.85%) |
Sep 22, 2023 | 35.28 | 35.61 | 34.92 | 34.97 | 302,658 | -0.32(-0.90%) |
Sep 21, 2023 | 35.77 | 35.82 | 35.06 | 35.28 | 348,304 | -0.82(-2.27%) |
Sep 20, 2023 | 36.98 | 37.30 | 36.09 | 36.10 | 261,946 | -0.58(-1.59%) |
Sep 19, 2023 | 36.94 | 37.43 | 36.55 | 36.69 | 313,870 | -0.32(-0.85%) |
Sep 18, 2023 | 37.74 | 37.74 | 37.00 | 37.00 | 307,563 | -0.81(-2.14%) |
Sep 15, 2023 | 37.36 | 37.96 | 37.32 | 37.81 | 1,469,659 | +0.28(+0.74%) |
Sep 14, 2023 | 36.87 | 37.65 | 36.55 | 37.53 | 420,757 | +1.24(+3.42%) |
Sep 13, 2023 | 37.10 | 37.19 | 36.25 | 36.29 | 388,042 | -0.72(-1.93%) |
Sep 12, 2023 | 36.96 | 37.28 | 36.85 | 37.01 | 284,931 | -0.14(-0.37%) |
Sep 11, 2023 | 37.22 | 37.41 | 36.81 | 37.15 | 413,485 | +0.25(+0.69%) |
Sep 08, 2023 | 37.35 | 37.55 | 36.60 | 36.89 | 325,164 | -0.42(-1.13%) |
Sep 07, 2023 | 38.07 | 38.32 | 37.02 | 37.31 | 446,945 | -0.99(-2.59%) |
Sep 06, 2023 | 38.46 | 38.90 | 37.83 | 38.30 | 337,420 | -0.15(-0.38%) |
Sep 05, 2023 | 39.54 | 39.63 | 38.35 | 38.45 | 361,641 | -1.24(-3.11%) |
Sep 01, 2023 | 39.51 | 40.17 | 39.39 | 39.69 | 423,336 | +0.36(+0.92%) |
Aug 31, 2023 | 39.34 | 39.98 | 39.28 | 39.32 | 379,005 | +0.03(+0.07%) |
Aug 30, 2023 | 38.83 | 39.61 | 38.83 | 39.29 | 406,055 | +0.38(+0.98%) |
Aug 29, 2023 | 37.72 | 38.98 | 37.63 | 38.91 | 351,944 | +1.08(+2.85%) |
Aug 28, 2023 | 37.05 | 37.99 | 37.05 | 37.83 | 389,046 | +0.83(+2.25%) |
Aug 25, 2023 | 36.67 | 37.36 | 36.43 | 37.00 | 342,642 | +0.76(+2.11%) |
Aug 24, 2023 | 36.46 | 36.99 | 36.20 | 36.23 | 314,262 | -0.47(-1.28%) |
Aug 23, 2023 | 36.72 | 36.83 | 36.41 | 36.70 | 259,285 | +0.04(+0.11%) |
Aug 22, 2023 | 36.22 | 36.76 | 36.07 | 36.67 | 341,682 | +0.67(+1.85%) |
Aug 21, 2023 | 36.16 | 36.21 | 35.65 | 36.00 | 328,436 | -0.13(-0.35%) |
Aug 18, 2023 | 36.02 | 36.58 | 35.81 | 36.13 | 375,950 | -0.22(-0.59%) |
Aug 17, 2023 | 36.04 | 36.69 | 36.00 | 36.34 | 374,256 | +0.47(+1.31%) |
Aug 16, 2023 | 36.47 | 36.70 | 35.86 | 35.87 | 333,165 | -0.74(-2.01%) |
Aug 15, 2023 | 37.06 | 37.12 | 36.56 | 36.61 | 256,581 | -0.96(-2.56%) |
Aug 14, 2023 | 37.67 | 37.67 | 37.18 | 37.57 | 275,541 | -0.45(-1.19%) |
Aug 11, 2023 | 38.06 | 38.47 | 37.90 | 38.02 | 395,217 | -0.13(-0.33%) |
Aug 10, 2023 | 38.36 | 38.65 | 37.75 | 38.15 | 438,055 | -0.09(-0.23%) |
Aug 09, 2023 | 38.66 | 38.66 | 38.04 | 38.23 | 316,809 | -0.38(-0.99%) |
Aug 08, 2023 | 38.26 | 38.70 | 37.75 | 38.62 | 418,008 | -0.41(-1.06%) |
Aug 07, 2023 | 38.59 | 39.03 | 38.18 | 39.03 | 290,985 | +0.61(+1.58%) |
Aug 04, 2023 | 38.51 | 39.22 | 38.26 | 38.42 | 316,454 | -0.07(-0.18%) |
Aug 03, 2023 | 39.09 | 39.29 | 38.47 | 38.49 | 339,963 | -0.85(-2.17%) |
Aug 02, 2023 | 39.30 | 39.63 | 38.91 | 39.34 | 306,768 | -0.66(-1.64%) |
Aug 01, 2023 | 39.23 | 40.03 | 39.20 | 40.00 | 387,376 | +0.26(+0.67%) |
Jul 31, 2023 | 39.35 | 40.15 | 39.00 | 39.73 | 529,923 | +0.39(+1.00%) |
Jul 28, 2023 | 39.84 | 39.96 | 39.19 | 39.34 | 776,312 | +0.13(+0.33%) |
Jul 27, 2023 | 40.31 | 40.80 | 38.84 | 39.21 | 1,360,305 | -1.82(-4.44%) |
Jul 26, 2023 | 40.62 | 41.43 | 40.60 | 41.04 | 733,331 | +0.12(+0.29%) |
Jul 25, 2023 | 40.18 | 41.57 | 40.18 | 40.92 | 639,556 | +0.84(+2.10%) |
Jul 24, 2023 | 40.07 | 40.45 | 39.61 | 40.08 | 536,201 | -0.05(-0.12%) |
Jul 21, 2023 | 40.34 | 40.37 | 39.59 | 40.13 | 494,129 | -0.16(-0.39%) |
Jul 20, 2023 | 41.00 | 41.00 | 39.87 | 40.28 | 663,053 | -0.32(-0.80%) |
Jul 19, 2023 | 39.82 | 40.67 | 39.75 | 40.61 | 577,051 | +0.80(+2.02%) |
Jul 18, 2023 | 39.47 | 40.18 | 39.47 | 39.80 | 707,445 | +0.34(+0.87%) |
Jul 17, 2023 | 39.41 | 39.70 | 39.23 | 39.46 | 402,339 | -0.09(-0.22%) |
Jul 14, 2023 | 40.46 | 40.46 | 39.33 | 39.55 | 761,725 | -1.02(-2.51%) |
Jul 13, 2023 | 40.25 | 40.61 | 39.89 | 40.57 | 493,973 | +0.45(+1.12%) |
Jul 12, 2023 | 40.12 | 40.43 | 39.80 | 40.12 | 595,794 | +0.68(+1.72%) |
Jul 11, 2023 | 39.85 | 40.05 | 39.20 | 39.44 | 541,538 | -0.09(-0.22%) |
Jul 10, 2023 | 39.34 | 40.19 | 39.34 | 39.53 | 511,814 | +0.08(+0.20%) |
Jul 07, 2023 | 38.15 | 39.72 | 38.15 | 39.45 | 587,252 | +1.50(+3.95%) |
Jul 06, 2023 | 37.91 | 38.09 | 37.12 | 37.95 | 563,732 | -0.55(-1.43%) |
Jul 05, 2023 | 39.81 | 39.83 | 38.49 | 38.50 | 419,888 | -1.79(-4.45%) |