Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 41.24 | 41.34 | 40.45 | 40.52 | 514,491 | -0.50(-1.22%) |
Sep 28, 2023 | 40.05 | 41.31 | 39.66 | 41.02 | 914,030 | +0.65(+1.61%) |
Sep 27, 2023 | 38.66 | 40.49 | 38.66 | 40.37 | 755,903 | +1.81(+4.69%) |
Sep 26, 2023 | 39.01 | 39.41 | 38.38 | 38.56 | 325,081 | -0.65(-1.66%) |
Sep 25, 2023 | 38.83 | 39.45 | 38.98 | 39.21 | 565,923 | +1.14(+2.99%) |
Sep 22, 2023 | 38.25 | 38.90 | 37.95 | 38.07 | 373,679 | -0.12(-0.31%) |
Sep 21, 2023 | 37.45 | 38.22 | 37.08 | 38.19 | 616,509 | +0.85(+2.28%) |
Sep 20, 2023 | 38.00 | 38.29 | 37.31 | 37.34 | 495,388 | -0.19(-0.51%) |
Sep 19, 2023 | 37.90 | 38.01 | 37.28 | 37.53 | 802,260 | -0.22(-0.58%) |
Sep 18, 2023 | 38.77 | 38.78 | 37.72 | 37.75 | 405,552 | -1.09(-2.81%) |
Sep 15, 2023 | 38.80 | 39.00 | 38.36 | 38.84 | 575,985 | +0.14(+0.36%) |
Sep 14, 2023 | 39.37 | 39.37 | 37.99 | 38.70 | 1,691,067 | -0.85(-2.15%) |
Sep 13, 2023 | 40.33 | 40.38 | 38.96 | 39.55 | 1,364,365 | -0.96(-2.37%) |
Sep 12, 2023 | 39.36 | 41.47 | 39.34 | 40.51 | 1,925,032 | +0.91(+2.30%) |
Sep 11, 2023 | 39.22 | 39.82 | 39.10 | 39.60 | 449,590 | +0.51(+1.30%) |
Sep 08, 2023 | 39.34 | 39.38 | 38.62 | 39.09 | 916,854 | -0.05(-0.13%) |
Sep 07, 2023 | 39.36 | 39.36 | 38.40 | 39.14 | 485,799 | -0.07(-0.18%) |
Sep 06, 2023 | 38.84 | 39.42 | 38.71 | 39.21 | 418,649 | +0.21(+0.54%) |
Sep 05, 2023 | 39.23 | 39.46 | 38.76 | 39.00 | 515,143 | -0.50(-1.27%) |
Sep 01, 2023 | 39.74 | 39.86 | 39.03 | 39.50 | 525,648 | -0.16(-0.40%) |
Aug 31, 2023 | 37.91 | 40.02 | 37.30 | 39.66 | 992,223 | +1.73(+4.56%) |
Aug 30, 2023 | 38.23 | 38.60 | 37.82 | 37.93 | 533,673 | -0.52(-1.35%) |
Aug 29, 2023 | 38.72 | 38.78 | 38.32 | 38.45 | 964,808 | -0.27(-0.70%) |
Aug 28, 2023 | 38.10 | 38.79 | 38.07 | 38.72 | 433,724 | +0.65(+1.71%) |
Aug 25, 2023 | 38.04 | 38.15 | 37.19 | 38.07 | 408,748 | +0.06(+0.16%) |
Aug 24, 2023 | 38.33 | 38.64 | 37.82 | 38.01 | 670,391 | -0.05(-0.13%) |
Aug 23, 2023 | 37.34 | 38.20 | 36.52 | 38.06 | 768,646 | +0.82(+2.20%) |
Aug 22, 2023 | 36.70 | 37.37 | 36.24 | 37.24 | 540,700 | +0.58(+1.58%) |
Aug 21, 2023 | 36.33 | 36.71 | 35.97 | 36.66 | 565,799 | +0.31(+0.85%) |
Aug 18, 2023 | 36.01 | 36.60 | 35.54 | 36.35 | 583,085 | -0.21(-0.57%) |
Aug 17, 2023 | 36.50 | 36.93 | 36.30 | 36.56 | 469,712 | +0.15(+0.41%) |
Aug 16, 2023 | 36.41 | 36.90 | 36.30 | 36.41 | 382,575 | +0.00(+0.00%) |
Aug 15, 2023 | 37.22 | 37.22 | 36.03 | 36.41 | 879,509 | -0.92(-2.46%) |
Aug 14, 2023 | 36.30 | 37.38 | 35.95 | 37.33 | 631,217 | +0.67(+1.83%) |
Aug 11, 2023 | 36.14 | 36.71 | 35.53 | 36.66 | 520,062 | +0.22(+0.60%) |
Aug 10, 2023 | 35.00 | 36.49 | 34.91 | 36.44 | 1,267,026 | +1.66(+4.77%) |
Aug 09, 2023 | 34.73 | 35.24 | 34.37 | 34.78 | 721,258 | +0.21(+0.61%) |
Aug 08, 2023 | 33.66 | 34.66 | 33.59 | 34.57 | 319,121 | +0.60(+1.77%) |
Aug 07, 2023 | 33.96 | 34.08 | 32.85 | 33.97 | 598,570 | +0.26(+0.77%) |
Aug 04, 2023 | 34.54 | 34.69 | 33.51 | 33.71 | 1,759,723 | -1.02(-2.94%) |
Aug 03, 2023 | 32.88 | 34.92 | 32.83 | 34.73 | 1,036,002 | +1.82(+5.53%) |
Aug 02, 2023 | 31.90 | 33.27 | 31.82 | 32.91 | 837,388 | +1.31(+4.15%) |
Aug 01, 2023 | 31.11 | 32.00 | 30.14 | 31.60 | 1,365,436 | +2.83(+9.84%) |
Jul 31, 2023 | 28.80 | 29.09 | 28.59 | 28.77 | 268,967 | +0.05(+0.17%) |
Jul 28, 2023 | 28.47 | 29.02 | 28.41 | 28.72 | 214,328 | +0.56(+1.99%) |
Jul 27, 2023 | 28.64 | 28.91 | 28.13 | 28.16 | 431,376 | -0.40(-1.40%) |
Jul 26, 2023 | 28.55 | 28.82 | 28.39 | 28.56 | 206,401 | +0.02(+0.07%) |
Jul 25, 2023 | 28.67 | 28.84 | 28.39 | 28.54 | 151,895 | -0.04(-0.14%) |
Jul 24, 2023 | 28.86 | 29.00 | 28.56 | 28.58 | 182,853 | -0.29(-1.00%) |
Jul 21, 2023 | 29.09 | 29.09 | 28.68 | 28.87 | 163,699 | -0.06(-0.21%) |
Jul 20, 2023 | 29.00 | 29.35 | 28.82 | 28.93 | 445,990 | -0.14(-0.48%) |
Jul 19, 2023 | 29.42 | 29.55 | 28.91 | 29.07 | 306,714 | -0.32(-1.09%) |
Jul 18, 2023 | 29.40 | 29.41 | 28.87 | 29.39 | 291,114 | -0.05(-0.17%) |
Jul 17, 2023 | 29.65 | 29.93 | 29.24 | 29.44 | 748,895 | -0.15(-0.51%) |
Jul 14, 2023 | 29.41 | 29.70 | 29.12 | 29.59 | 480,305 | +0.29(+0.99%) |
Jul 13, 2023 | 29.50 | 29.63 | 28.82 | 29.30 | 982,930 | +0.00(+0.00%) |
Jul 12, 2023 | 28.39 | 29.38 | 28.33 | 29.30 | 674,709 | +1.25(+4.46%) |
Jul 11, 2023 | 27.22 | 28.07 | 26.99 | 28.05 | 538,846 | +0.85(+3.13%) |
Jul 10, 2023 | 27.09 | 27.36 | 26.91 | 27.20 | 411,624 | +0.18(+0.67%) |
Jul 07, 2023 | 26.54 | 27.07 | 26.43 | 27.02 | 574,907 | +0.54(+2.04%) |
Jul 06, 2023 | 26.62 | 26.68 | 25.75 | 26.48 | 336,751 | -0.29(-1.08%) |
Jul 05, 2023 | 26.88 | 27.28 | 26.76 | 26.77 | 195,085 | -0.24(-0.89%) |