Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 38.65 | 39.10 | 38.25 | 38.71 | 13,679 | +0.29(+0.76%) |
Sep 28, 2023 | 38.15 | 38.65 | 38.10 | 38.41 | 18,329 | +0.32(+0.85%) |
Sep 27, 2023 | 37.87 | 38.09 | 37.45 | 38.09 | 14,457 | +0.46(+1.22%) |
Sep 26, 2023 | 37.70 | 37.83 | 37.43 | 37.63 | 13,266 | -0.12(-0.31%) |
Sep 25, 2023 | 37.81 | 37.86 | 37.55 | 37.75 | 11,502 | -0.06(-0.16%) |
Sep 22, 2023 | 38.32 | 38.37 | 37.62 | 37.81 | 8,949 | -0.52(-1.35%) |
Sep 21, 2023 | 38.23 | 38.62 | 38.10 | 38.32 | 11,222 | -0.20(-0.51%) |
Sep 20, 2023 | 38.29 | 38.79 | 38.11 | 38.52 | 24,778 | +0.15(+0.38%) |
Sep 19, 2023 | 39.11 | 39.11 | 38.26 | 38.37 | 14,722 | -0.73(-1.87%) |
Sep 18, 2023 | 40.14 | 40.14 | 38.98 | 39.11 | 18,965 | -1.05(-2.60%) |
Sep 15, 2023 | 40.12 | 40.92 | 39.65 | 40.15 | 48,750 | -0.02(-0.05%) |
Sep 14, 2023 | 39.81 | 40.79 | 39.75 | 40.17 | 19,520 | +0.36(+0.91%) |
Sep 13, 2023 | 39.98 | 40.01 | 39.59 | 39.81 | 35,202 | -0.12(-0.29%) |
Sep 12, 2023 | 39.65 | 40.07 | 39.57 | 39.93 | 18,433 | +0.61(+1.54%) |
Sep 11, 2023 | 39.57 | 39.57 | 39.10 | 39.32 | 14,742 | +0.21(+0.55%) |
Sep 08, 2023 | 37.90 | 39.11 | 37.82 | 39.11 | 24,728 | +0.86(+2.25%) |
Sep 07, 2023 | 40.36 | 40.36 | 38.15 | 38.25 | 49,727 | -1.48(-3.71%) |
Sep 06, 2023 | 41.14 | 41.14 | 39.62 | 39.72 | 30,259 | -1.05(-2.56%) |
Sep 05, 2023 | 40.64 | 40.91 | 39.81 | 40.77 | 44,148 | -0.07(-0.17%) |
Sep 01, 2023 | 40.43 | 40.83 | 39.72 | 40.83 | 45,860 | +0.84(+2.09%) |
Aug 31, 2023 | 40.66 | 40.81 | 39.75 | 40.00 | 33,116 | -0.82(-2.01%) |
Aug 30, 2023 | 41.42 | 41.42 | 40.55 | 40.81 | 32,484 | -0.58(-1.40%) |
Aug 29, 2023 | 41.16 | 42.23 | 41.03 | 41.39 | 54,405 | -0.39(-0.92%) |
Aug 28, 2023 | 40.93 | 41.97 | 40.65 | 41.78 | 28,265 | +0.91(+2.21%) |
Aug 25, 2023 | 40.60 | 41.29 | 40.18 | 40.87 | 44,947 | -0.28(-0.68%) |
Aug 24, 2023 | 41.52 | 41.89 | 41.06 | 41.15 | 15,729 | -0.41(-1.00%) |
Aug 23, 2023 | 40.87 | 41.59 | 40.87 | 41.57 | 25,909 | +0.67(+1.65%) |
Aug 22, 2023 | 41.82 | 41.89 | 40.79 | 40.89 | 37,301 | -0.93(-2.23%) |
Aug 21, 2023 | 42.31 | 42.46 | 41.18 | 41.83 | 109,995 | -0.55(-1.30%) |
Aug 18, 2023 | 42.54 | 42.98 | 42.13 | 42.37 | 69,234 | -0.46(-1.08%) |
Aug 17, 2023 | 43.43 | 43.81 | 42.53 | 42.84 | 27,825 | -0.28(-0.65%) |
Aug 16, 2023 | 44.31 | 44.64 | 43.09 | 43.12 | 28,700 | -1.21(-2.74%) |
Aug 15, 2023 | 44.23 | 44.71 | 43.89 | 44.33 | 27,400 | -1.05(-2.31%) |
Aug 14, 2023 | 45.44 | 45.55 | 44.92 | 45.38 | 17,216 | -0.13(-0.30%) |
Aug 11, 2023 | 46.16 | 46.16 | 45.29 | 45.51 | 28,048 | -0.72(-1.56%) |
Aug 10, 2023 | 47.00 | 47.23 | 46.24 | 46.24 | 41,574 | -0.80(-1.70%) |
Aug 09, 2023 | 47.91 | 47.91 | 46.46 | 47.04 | 26,536 | -0.63(-1.31%) |
Aug 08, 2023 | 46.76 | 47.85 | 46.76 | 47.66 | 19,439 | -0.14(-0.30%) |
Aug 07, 2023 | 47.19 | 48.13 | 47.19 | 47.81 | 18,481 | +0.30(+0.63%) |
Aug 04, 2023 | 47.31 | 47.89 | 47.21 | 47.51 | 18,967 | +0.17(+0.37%) |
Aug 03, 2023 | 46.31 | 47.91 | 46.31 | 47.33 | 23,547 | +0.64(+1.36%) |
Aug 02, 2023 | 45.88 | 46.89 | 45.82 | 46.70 | 26,932 | +0.72(+1.57%) |
Aug 01, 2023 | 45.62 | 46.19 | 45.35 | 45.98 | 32,827 | -0.06(-0.13%) |
Jul 31, 2023 | 45.84 | 46.32 | 45.64 | 46.03 | 42,674 | -0.11(-0.23%) |
Jul 28, 2023 | 45.75 | 46.34 | 44.43 | 46.14 | 38,622 | +0.40(+0.88%) |
Jul 27, 2023 | 44.95 | 45.96 | 44.77 | 45.74 | 31,393 | +0.93(+2.09%) |
Jul 26, 2023 | 43.37 | 45.50 | 43.37 | 44.80 | 35,356 | +1.48(+3.42%) |
Jul 25, 2023 | 43.23 | 44.03 | 43.07 | 43.32 | 21,178 | -0.01(-0.02%) |
Jul 24, 2023 | 42.13 | 43.67 | 42.13 | 43.33 | 19,204 | +0.98(+2.32%) |
Jul 21, 2023 | 42.67 | 42.73 | 42.22 | 42.35 | 15,672 | -0.02(-0.05%) |
Jul 20, 2023 | 41.88 | 42.37 | 41.74 | 42.37 | 25,365 | +0.02(+0.05%) |
Jul 19, 2023 | 42.16 | 42.82 | 41.82 | 42.35 | 15,900 | +0.33(+0.78%) |
Jul 18, 2023 | 40.15 | 42.22 | 40.15 | 42.02 | 19,050 | +2.12(+5.31%) |
Jul 17, 2023 | 39.92 | 40.30 | 39.47 | 39.90 | 64,567 | +0.27(+0.68%) |
Jul 14, 2023 | 39.17 | 39.67 | 38.53 | 39.63 | 23,084 | +0.59(+1.50%) |
Jul 13, 2023 | 38.28 | 39.24 | 38.28 | 39.04 | 32,559 | +1.07(+2.82%) |
Jul 12, 2023 | 37.99 | 38.85 | 37.78 | 37.97 | 21,565 | +0.60(+1.60%) |
Jul 11, 2023 | 38.39 | 38.46 | 37.30 | 37.38 | 42,752 | -1.08(-2.80%) |
Jul 10, 2023 | 38.84 | 39.75 | 38.10 | 38.45 | 69,878 | -0.41(-1.07%) |
Jul 07, 2023 | 38.03 | 38.99 | 38.03 | 38.87 | 50,422 | +0.93(+2.46%) |
Jul 06, 2023 | 37.88 | 38.21 | 37.12 | 37.94 | 27,942 | -0.34(-0.88%) |
Jul 05, 2023 | 37.20 | 38.95 | 37.20 | 38.27 | 35,229 | -0.09(-0.23%) |