Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.41 | 37.62 | 36.96 | 37.06 | 466,950 | -0.31(-0.83%) |
Sep 28, 2023 | 37.29 | 37.74 | 36.91 | 37.37 | 580,951 | +0.12(+0.31%) |
Sep 27, 2023 | 37.84 | 37.84 | 36.64 | 37.25 | 467,336 | -0.59(-1.56%) |
Sep 26, 2023 | 38.61 | 38.72 | 37.80 | 37.84 | 508,437 | -0.98(-2.54%) |
Sep 25, 2023 | 39.06 | 38.96 | 38.76 | 38.83 | 248,941 | -0.43(-1.11%) |
Sep 22, 2023 | 39.10 | 39.52 | 38.95 | 39.26 | 593,569 | +0.21(+0.54%) |
Sep 21, 2023 | 40.04 | 40.04 | 39.02 | 39.05 | 383,892 | -1.33(-3.30%) |
Sep 20, 2023 | 40.21 | 40.65 | 40.21 | 40.38 | 180,262 | +0.35(+0.87%) |
Sep 19, 2023 | 40.65 | 40.70 | 40.01 | 40.04 | 361,292 | -0.41(-1.00%) |
Sep 18, 2023 | 40.30 | 40.66 | 40.02 | 40.44 | 402,676 | +0.27(+0.67%) |
Sep 15, 2023 | 40.38 | 40.82 | 40.07 | 40.17 | 811,411 | +0.17(+0.43%) |
Sep 14, 2023 | 39.93 | 40.31 | 39.34 | 40.00 | 354,989 | +0.37(+0.93%) |
Sep 13, 2023 | 38.97 | 39.71 | 38.65 | 39.63 | 374,215 | +0.82(+2.11%) |
Sep 12, 2023 | 38.36 | 39.01 | 38.31 | 38.81 | 321,016 | +0.53(+1.39%) |
Sep 11, 2023 | 37.73 | 38.31 | 37.63 | 38.28 | 298,808 | +0.56(+1.48%) |
Sep 08, 2023 | 38.21 | 38.21 | 37.62 | 37.72 | 518,422 | -0.32(-0.84%) |
Sep 07, 2023 | 38.07 | 38.35 | 37.79 | 38.04 | 271,282 | -0.04(-0.10%) |
Sep 06, 2023 | 38.31 | 38.53 | 38.03 | 38.08 | 281,925 | -0.31(-0.82%) |
Sep 05, 2023 | 39.06 | 39.06 | 38.38 | 38.39 | 292,713 | -0.74(-1.90%) |
Sep 01, 2023 | 38.99 | 39.31 | 38.75 | 39.13 | 254,753 | +0.35(+0.91%) |
Aug 31, 2023 | 39.48 | 39.80 | 38.69 | 38.78 | 337,225 | -0.25(-0.64%) |
Aug 30, 2023 | 39.15 | 39.35 | 38.86 | 39.03 | 236,583 | +0.00(+0.00%) |
Aug 29, 2023 | 38.62 | 39.05 | 38.44 | 39.03 | 267,265 | +0.59(+1.54%) |
Aug 28, 2023 | 37.53 | 38.45 | 37.48 | 38.44 | 295,708 | +0.99(+2.65%) |
Aug 25, 2023 | 37.92 | 37.94 | 37.34 | 37.45 | 372,610 | -0.32(-0.86%) |
Aug 24, 2023 | 37.47 | 37.85 | 37.27 | 37.77 | 339,671 | +0.15(+0.41%) |
Aug 23, 2023 | 37.55 | 37.95 | 37.34 | 37.62 | 505,800 | +0.18(+0.48%) |
Aug 22, 2023 | 37.71 | 37.72 | 37.27 | 37.44 | 208,566 | -0.17(-0.46%) |
Aug 21, 2023 | 37.82 | 38.05 | 37.42 | 37.61 | 248,405 | -0.12(-0.33%) |
Aug 18, 2023 | 37.87 | 37.97 | 37.53 | 37.73 | 345,429 | -0.28(-0.73%) |
Aug 17, 2023 | 38.49 | 38.59 | 37.89 | 38.01 | 326,903 | -0.37(-0.97%) |
Aug 16, 2023 | 38.52 | 38.79 | 38.22 | 38.38 | 325,943 | -0.26(-0.67%) |
Aug 15, 2023 | 39.44 | 39.73 | 38.62 | 38.64 | 517,433 | -1.14(-2.88%) |
Aug 14, 2023 | 40.19 | 40.24 | 39.68 | 39.78 | 206,125 | -0.44(-1.09%) |
Aug 11, 2023 | 40.19 | 40.49 | 40.09 | 40.22 | 327,948 | -0.07(-0.17%) |
Aug 10, 2023 | 40.12 | 40.73 | 40.12 | 40.29 | 327,091 | +0.36(+0.91%) |
Aug 09, 2023 | 39.62 | 40.21 | 39.39 | 39.92 | 306,272 | +0.51(+1.31%) |
Aug 08, 2023 | 39.74 | 39.76 | 39.19 | 39.41 | 426,085 | -0.67(-1.67%) |
Aug 07, 2023 | 39.93 | 40.29 | 39.81 | 40.08 | 203,374 | +0.15(+0.38%) |
Aug 04, 2023 | 40.07 | 40.43 | 39.73 | 39.92 | 308,281 | -0.06(-0.14%) |
Aug 03, 2023 | 40.22 | 40.42 | 39.76 | 39.98 | 332,958 | -0.36(-0.90%) |
Aug 02, 2023 | 41.36 | 41.38 | 40.31 | 40.34 | 565,734 | -1.34(-3.22%) |
Aug 01, 2023 | 41.58 | 41.82 | 41.43 | 41.69 | 254,490 | -0.05(-0.11%) |
Jul 31, 2023 | 41.96 | 42.63 | 41.63 | 41.74 | 324,621 | -0.31(-0.73%) |
Jul 28, 2023 | 41.45 | 42.58 | 41.43 | 42.04 | 537,149 | +0.63(+1.52%) |
Jul 27, 2023 | 43.79 | 43.79 | 41.21 | 41.41 | 725,970 | -2.52(-5.73%) |
Jul 26, 2023 | 43.40 | 44.68 | 43.40 | 43.93 | 577,823 | +1.16(+2.72%) |
Jul 25, 2023 | 43.13 | 43.18 | 42.51 | 42.77 | 424,442 | -0.30(-0.69%) |
Jul 24, 2023 | 42.97 | 43.27 | 42.83 | 43.06 | 349,171 | +0.35(+0.83%) |
Jul 21, 2023 | 42.64 | 42.79 | 42.50 | 42.71 | 280,302 | +0.03(+0.07%) |
Jul 20, 2023 | 42.81 | 42.92 | 42.08 | 42.68 | 291,602 | -0.24(-0.56%) |
Jul 19, 2023 | 43.02 | 43.38 | 42.88 | 42.92 | 359,182 | +0.18(+0.42%) |
Jul 18, 2023 | 41.91 | 42.78 | 41.59 | 42.74 | 354,076 | +0.85(+2.03%) |
Jul 17, 2023 | 42.59 | 42.68 | 41.84 | 41.89 | 255,959 | -0.59(-1.39%) |
Jul 14, 2023 | 43.00 | 43.28 | 42.17 | 42.48 | 247,310 | -0.75(-1.74%) |
Jul 13, 2023 | 42.64 | 43.30 | 42.46 | 43.23 | 180,330 | +0.71(+1.66%) |
Jul 12, 2023 | 43.07 | 43.07 | 42.42 | 42.53 | 290,773 | -0.07(-0.16%) |
Jul 11, 2023 | 42.13 | 42.59 | 42.05 | 42.59 | 173,499 | +0.42(+0.99%) |
Jul 10, 2023 | 43.16 | 43.26 | 42.13 | 42.17 | 249,629 | -1.05(-2.43%) |
Jul 07, 2023 | 42.90 | 43.27 | 42.78 | 43.22 | 285,118 | +0.22(+0.51%) |
Jul 06, 2023 | 43.28 | 43.72 | 42.95 | 43.00 | 229,898 | -0.60(-1.38%) |
Jul 05, 2023 | 43.60 | 44.10 | 43.53 | 43.60 | 236,172 | -0.24(-0.54%) |