Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 38.81 | 38.85 | 38.15 | 38.19 | 567,220 | -0.31(-0.81%) |
Sep 28, 2023 | 37.99 | 38.63 | 37.99 | 38.50 | 490,707 | +0.70(+1.85%) |
Sep 27, 2023 | 38.35 | 38.48 | 37.42 | 37.80 | 501,477 | -0.25(-0.66%) |
Sep 26, 2023 | 38.04 | 38.53 | 37.93 | 38.05 | 710,888 | -0.26(-0.68%) |
Sep 25, 2023 | 38.31 | 38.44 | 38.27 | 38.31 | 432,360 | -0.25(-0.65%) |
Sep 22, 2023 | 38.93 | 39.06 | 38.52 | 38.56 | 503,444 | -0.16(-0.41%) |
Sep 21, 2023 | 38.52 | 39.05 | 38.48 | 38.72 | 446,146 | -0.20(-0.51%) |
Sep 20, 2023 | 39.49 | 39.67 | 38.91 | 38.92 | 469,602 | -0.35(-0.89%) |
Sep 19, 2023 | 39.21 | 39.44 | 39.21 | 39.27 | 339,340 | +0.01(+0.03%) |
Sep 18, 2023 | 39.60 | 39.69 | 39.07 | 39.26 | 478,415 | -0.37(-0.93%) |
Sep 15, 2023 | 39.68 | 39.93 | 39.35 | 39.63 | 1,514,968 | -0.08(-0.20%) |
Sep 14, 2023 | 39.38 | 39.91 | 39.23 | 39.71 | 622,110 | +0.60(+1.53%) |
Sep 13, 2023 | 39.20 | 39.44 | 39.05 | 39.11 | 428,736 | -0.01(-0.03%) |
Sep 12, 2023 | 39.21 | 39.38 | 38.91 | 39.12 | 492,091 | -0.36(-0.91%) |
Sep 11, 2023 | 39.13 | 39.62 | 38.26 | 39.48 | 606,303 | +0.71(+1.83%) |
Sep 08, 2023 | 38.59 | 39.30 | 38.19 | 38.77 | 1,082,679 | +0.31(+0.81%) |
Sep 07, 2023 | 41.23 | 41.23 | 38.22 | 38.46 | 1,485,857 | -2.94(-7.10%) |
Sep 06, 2023 | 41.50 | 41.59 | 41.03 | 41.40 | 514,713 | -0.15(-0.36%) |
Sep 05, 2023 | 42.73 | 42.73 | 41.35 | 41.55 | 531,535 | -1.21(-2.83%) |
Sep 01, 2023 | 42.89 | 43.14 | 42.57 | 42.76 | 297,656 | +0.22(+0.52%) |
Aug 31, 2023 | 43.54 | 43.60 | 42.45 | 42.54 | 448,349 | -0.98(-2.25%) |
Aug 30, 2023 | 43.26 | 44.20 | 43.09 | 43.52 | 415,000 | +0.26(+0.60%) |
Aug 29, 2023 | 42.33 | 43.43 | 41.52 | 43.26 | 614,971 | +0.96(+2.27%) |
Aug 28, 2023 | 41.93 | 42.54 | 41.62 | 42.30 | 724,991 | +0.71(+1.71%) |
Aug 25, 2023 | 41.13 | 41.67 | 41.01 | 41.59 | 652,279 | +0.56(+1.36%) |
Aug 24, 2023 | 42.00 | 42.35 | 41.03 | 41.03 | 500,264 | -1.47(-3.46%) |
Aug 23, 2023 | 42.49 | 42.97 | 42.35 | 42.50 | 365,793 | +0.13(+0.31%) |
Aug 22, 2023 | 42.21 | 42.66 | 42.14 | 42.37 | 556,041 | +0.27(+0.64%) |
Aug 21, 2023 | 42.42 | 42.82 | 41.99 | 42.10 | 798,287 | -0.27(-0.64%) |
Aug 18, 2023 | 42.93 | 43.07 | 42.29 | 42.37 | 562,088 | -0.74(-1.72%) |
Aug 17, 2023 | 43.11 | 43.99 | 42.77 | 43.11 | 439,643 | -0.02(-0.05%) |
Aug 16, 2023 | 43.63 | 44.15 | 43.11 | 43.13 | 423,013 | -0.41(-0.94%) |
Aug 15, 2023 | 43.35 | 43.84 | 43.12 | 43.54 | 306,566 | -0.06(-0.14%) |
Aug 14, 2023 | 43.49 | 43.81 | 43.24 | 43.60 | 331,284 | -0.06(-0.14%) |
Aug 11, 2023 | 43.89 | 43.99 | 43.50 | 43.66 | 378,936 | -0.42(-0.95%) |
Aug 10, 2023 | 44.53 | 44.82 | 43.98 | 44.08 | 313,284 | -0.18(-0.41%) |
Aug 09, 2023 | 44.75 | 45.01 | 44.15 | 44.26 | 375,845 | -0.49(-1.09%) |
Aug 08, 2023 | 45.02 | 45.02 | 44.06 | 44.75 | 522,492 | -0.68(-1.50%) |
Aug 07, 2023 | 44.98 | 45.65 | 44.62 | 45.43 | 434,491 | +0.59(+1.32%) |
Aug 04, 2023 | 44.72 | 45.35 | 44.53 | 44.84 | 480,145 | +0.08(+0.18%) |
Aug 03, 2023 | 44.38 | 44.80 | 43.99 | 44.76 | 539,808 | +0.28(+0.63%) |
Aug 02, 2023 | 44.50 | 44.62 | 43.90 | 44.48 | 873,513 | -0.47(-1.05%) |
Aug 01, 2023 | 45.47 | 45.54 | 44.72 | 44.95 | 696,998 | -0.52(-1.14%) |
Jul 31, 2023 | 45.52 | 46.09 | 45.25 | 45.47 | 725,398 | -0.03(-0.07%) |
Jul 28, 2023 | 44.67 | 45.69 | 44.38 | 45.50 | 1,003,352 | +0.96(+2.16%) |
Jul 27, 2023 | 45.60 | 46.75 | 44.04 | 44.54 | 2,578,324 | -1.01(-2.22%) |
Jul 26, 2023 | 45.95 | 46.47 | 45.33 | 45.55 | 908,994 | -0.42(-0.91%) |
Jul 25, 2023 | 45.58 | 46.40 | 45.21 | 45.97 | 1,087,029 | +0.28(+0.61%) |
Jul 24, 2023 | 45.56 | 45.97 | 45.42 | 45.69 | 764,469 | +0.33(+0.73%) |
Jul 21, 2023 | 44.79 | 45.54 | 44.35 | 45.36 | 757,916 | +0.81(+1.82%) |
Jul 20, 2023 | 45.07 | 45.15 | 44.32 | 44.55 | 494,855 | -0.40(-0.89%) |
Jul 19, 2023 | 43.83 | 45.48 | 43.60 | 44.95 | 1,212,423 | +1.31(+3.00%) |
Jul 18, 2023 | 42.99 | 43.88 | 42.86 | 43.64 | 614,741 | +0.60(+1.39%) |
Jul 17, 2023 | 42.92 | 43.17 | 42.53 | 43.04 | 576,980 | +0.08(+0.19%) |
Jul 14, 2023 | 43.00 | 43.35 | 42.61 | 42.96 | 798,874 | -0.03(-0.07%) |
Jul 13, 2023 | 42.92 | 43.31 | 42.76 | 42.99 | 458,458 | +0.08(+0.19%) |
Jul 12, 2023 | 42.82 | 43.18 | 41.95 | 42.91 | 940,889 | +1.61(+3.90%) |
Jul 11, 2023 | 40.90 | 41.39 | 40.76 | 41.30 | 317,849 | +0.55(+1.35%) |
Jul 10, 2023 | 40.09 | 40.82 | 40.09 | 40.75 | 471,485 | +0.52(+1.29%) |
Jul 07, 2023 | 40.02 | 40.62 | 40.02 | 40.23 | 533,297 | +0.32(+0.80%) |
Jul 06, 2023 | 39.96 | 40.63 | 39.61 | 39.91 | 962,612 | -0.57(-1.41%) |
Jul 05, 2023 | 40.92 | 40.92 | 40.33 | 40.48 | 496,410 | -0.52(-1.27%) |