Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.25 | 39.50 | 38.16 | 38.20 | 914,439 | -0.95(-2.43%) |
Sep 28, 2023 | 38.41 | 39.38 | 38.18 | 39.15 | 643,105 | +0.70(+1.82%) |
Sep 27, 2023 | 38.51 | 39.26 | 38.23 | 38.45 | 847,870 | -0.02(-0.05%) |
Sep 26, 2023 | 38.88 | 39.30 | 38.14 | 38.47 | 769,176 | -0.42(-1.08%) |
Sep 25, 2023 | 39.42 | 39.01 | 38.46 | 38.89 | 701,817 | -0.68(-1.72%) |
Sep 22, 2023 | 39.91 | 40.18 | 39.29 | 39.57 | 597,515 | -0.34(-0.85%) |
Sep 21, 2023 | 39.33 | 40.54 | 39.00 | 39.91 | 785,675 | +0.31(+0.78%) |
Sep 20, 2023 | 39.77 | 40.29 | 39.58 | 39.60 | 628,936 | -0.17(-0.43%) |
Sep 19, 2023 | 39.18 | 39.92 | 38.88 | 39.77 | 617,053 | +0.66(+1.69%) |
Sep 18, 2023 | 39.22 | 39.49 | 38.20 | 39.11 | 792,331 | -0.11(-0.28%) |
Sep 15, 2023 | 40.52 | 40.52 | 38.97 | 39.22 | 2,744,677 | -1.30(-3.21%) |
Sep 14, 2023 | 41.42 | 41.61 | 40.38 | 40.52 | 939,601 | -0.51(-1.24%) |
Sep 13, 2023 | 38.82 | 41.50 | 38.82 | 41.03 | 1,299,622 | +2.11(+5.42%) |
Sep 12, 2023 | 37.62 | 39.05 | 37.47 | 38.92 | 901,603 | +1.42(+3.79%) |
Sep 11, 2023 | 38.55 | 38.86 | 37.43 | 37.50 | 1,187,774 | -1.01(-2.62%) |
Sep 08, 2023 | 39.11 | 39.39 | 38.29 | 38.51 | 980,298 | -0.63(-1.61%) |
Sep 07, 2023 | 40.94 | 41.92 | 39.08 | 39.14 | 1,015,548 | -1.88(-4.58%) |
Sep 06, 2023 | 41.09 | 41.15 | 40.35 | 41.02 | 844,956 | +0.12(+0.29%) |
Sep 05, 2023 | 42.58 | 42.58 | 40.83 | 40.90 | 914,239 | -1.92(-4.48%) |
Sep 01, 2023 | 42.85 | 43.33 | 42.59 | 42.82 | 511,359 | +0.26(+0.61%) |
Aug 31, 2023 | 43.10 | 43.33 | 42.42 | 42.56 | 717,089 | -0.42(-0.98%) |
Aug 30, 2023 | 43.07 | 43.27 | 42.37 | 42.98 | 726,622 | -0.12(-0.28%) |
Aug 29, 2023 | 42.54 | 43.26 | 42.26 | 43.10 | 599,635 | +0.66(+1.56%) |
Aug 28, 2023 | 42.75 | 43.13 | 42.30 | 42.44 | 416,690 | -0.25(-0.59%) |
Aug 25, 2023 | 42.43 | 42.88 | 42.36 | 42.69 | 637,157 | +0.45(+1.07%) |
Aug 24, 2023 | 41.76 | 42.36 | 41.61 | 42.24 | 802,177 | +0.28(+0.67%) |
Aug 23, 2023 | 42.81 | 43.17 | 41.94 | 41.96 | 703,203 | -0.74(-1.73%) |
Aug 22, 2023 | 42.56 | 43.05 | 42.14 | 42.70 | 763,485 | +0.08(+0.19%) |
Aug 21, 2023 | 43.24 | 43.39 | 42.35 | 42.62 | 694,788 | -0.64(-1.48%) |
Aug 18, 2023 | 42.17 | 43.92 | 41.93 | 43.26 | 785,802 | +0.78(+1.84%) |
Aug 17, 2023 | 43.29 | 43.44 | 42.47 | 42.48 | 853,787 | -0.81(-1.87%) |
Aug 16, 2023 | 43.89 | 43.89 | 43.01 | 43.29 | 621,823 | -0.73(-1.66%) |
Aug 15, 2023 | 43.92 | 44.12 | 43.43 | 44.02 | 677,058 | +0.16(+0.36%) |
Aug 14, 2023 | 43.72 | 44.24 | 43.25 | 43.86 | 628,059 | +0.11(+0.25%) |
Aug 11, 2023 | 43.80 | 44.03 | 43.35 | 43.75 | 933,841 | -0.28(-0.64%) |
Aug 10, 2023 | 42.88 | 45.00 | 42.87 | 44.03 | 931,856 | +1.40(+3.28%) |
Aug 09, 2023 | 42.42 | 44.79 | 41.51 | 42.63 | 1,289,557 | -0.68(-1.57%) |
Aug 08, 2023 | 42.01 | 43.60 | 41.91 | 43.31 | 1,448,618 | +1.30(+3.09%) |
Aug 07, 2023 | 42.64 | 42.64 | 41.65 | 42.01 | 1,291,068 | -0.40(-0.94%) |
Aug 04, 2023 | 42.12 | 43.12 | 41.94 | 42.41 | 697,791 | +0.31(+0.74%) |
Aug 03, 2023 | 42.82 | 43.36 | 41.87 | 42.10 | 961,218 | -0.75(-1.75%) |
Aug 02, 2023 | 42.03 | 42.91 | 41.62 | 42.85 | 1,021,559 | +0.57(+1.35%) |
Aug 01, 2023 | 43.07 | 43.65 | 42.22 | 42.28 | 879,023 | -0.68(-1.58%) |
Jul 31, 2023 | 43.68 | 43.98 | 42.56 | 42.96 | 1,175,329 | -0.70(-1.60%) |
Jul 28, 2023 | 43.60 | 44.24 | 43.16 | 43.66 | 1,008,192 | +0.15(+0.34%) |
Jul 27, 2023 | 43.91 | 44.16 | 43.18 | 43.51 | 1,095,505 | -0.24(-0.55%) |
Jul 26, 2023 | 42.80 | 44.10 | 42.28 | 43.75 | 1,007,726 | +0.94(+2.20%) |
Jul 25, 2023 | 42.58 | 43.49 | 42.41 | 42.81 | 1,103,185 | +0.05(+0.12%) |
Jul 24, 2023 | 42.72 | 43.41 | 42.48 | 42.76 | 1,307,301 | -0.13(-0.30%) |
Jul 21, 2023 | 43.05 | 43.32 | 42.40 | 42.89 | 1,128,149 | +0.32(+0.75%) |
Jul 20, 2023 | 42.01 | 42.73 | 41.38 | 42.57 | 1,189,453 | +0.58(+1.38%) |
Jul 19, 2023 | 41.81 | 42.46 | 41.27 | 41.99 | 1,441,595 | +0.29(+0.70%) |
Jul 18, 2023 | 40.28 | 42.32 | 40.10 | 41.70 | 1,701,690 | +1.43(+3.55%) |
Jul 17, 2023 | 38.74 | 41.56 | 38.36 | 40.27 | 2,627,961 | +2.05(+5.36%) |
Jul 14, 2023 | 39.14 | 39.28 | 37.69 | 38.22 | 826,705 | -0.99(-2.52%) |
Jul 13, 2023 | 37.55 | 39.48 | 37.30 | 39.21 | 1,463,702 | +2.02(+5.43%) |
Jul 12, 2023 | 37.75 | 37.88 | 37.10 | 37.19 | 670,002 | +0.09(+0.24%) |
Jul 11, 2023 | 37.41 | 37.83 | 37.00 | 37.10 | 708,535 | -0.22(-0.59%) |
Jul 10, 2023 | 36.56 | 37.55 | 36.07 | 37.32 | 784,626 | +0.70(+1.91%) |
Jul 07, 2023 | 36.59 | 37.26 | 36.32 | 36.62 | 1,164,515 | +0.01(+0.03%) |
Jul 06, 2023 | 36.27 | 36.70 | 35.71 | 36.61 | 933,314 | +0.15(+0.41%) |
Jul 05, 2023 | 36.85 | 37.10 | 36.27 | 36.46 | 1,561,718 | -0.42(-1.14%) |