Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.22 | 40.22 | 38.37 | 38.64 | 1,011,205 | -1.48(-3.69%) |
Sep 28, 2023 | 39.59 | 40.60 | 39.51 | 40.13 | 1,631,870 | +0.42(+1.07%) |
Sep 27, 2023 | 38.62 | 40.25 | 38.33 | 39.70 | 1,276,554 | +2.29(+6.13%) |
Sep 26, 2023 | 37.00 | 38.09 | 36.89 | 37.41 | 917,873 | -0.41(-1.07%) |
Sep 25, 2023 | 36.45 | 37.84 | 37.46 | 37.81 | 842,888 | +1.34(+3.68%) |
Sep 22, 2023 | 37.30 | 37.84 | 36.32 | 36.47 | 992,072 | -0.21(-0.57%) |
Sep 21, 2023 | 38.05 | 38.34 | 36.52 | 36.68 | 880,706 | -0.86(-2.29%) |
Sep 20, 2023 | 38.26 | 39.23 | 37.49 | 37.54 | 735,162 | -1.22(-3.14%) |
Sep 19, 2023 | 40.41 | 40.56 | 38.36 | 38.75 | 669,850 | -0.93(-2.34%) |
Sep 18, 2023 | 40.31 | 40.53 | 39.22 | 39.68 | 757,205 | +0.07(+0.17%) |
Sep 15, 2023 | 40.49 | 40.80 | 39.34 | 39.61 | 1,460,114 | -1.48(-3.61%) |
Sep 14, 2023 | 41.60 | 42.03 | 40.91 | 41.10 | 1,338,986 | +0.45(+1.11%) |
Sep 13, 2023 | 41.87 | 41.87 | 40.13 | 40.65 | 960,773 | -0.96(-2.31%) |
Sep 12, 2023 | 40.57 | 41.80 | 40.36 | 41.61 | 1,114,839 | +1.92(+4.85%) |
Sep 11, 2023 | 41.83 | 42.14 | 39.49 | 39.68 | 1,145,834 | -1.71(-4.13%) |
Sep 08, 2023 | 40.92 | 42.08 | 40.86 | 41.39 | 936,245 | +0.97(+2.40%) |
Sep 07, 2023 | 40.48 | 41.06 | 40.17 | 40.42 | 631,735 | -0.11(-0.27%) |
Sep 06, 2023 | 40.29 | 41.22 | 39.70 | 40.53 | 836,398 | +0.03(+0.07%) |
Sep 05, 2023 | 41.19 | 41.92 | 40.46 | 40.50 | 1,161,323 | -0.42(-1.03%) |
Sep 01, 2023 | 39.79 | 41.17 | 39.75 | 40.92 | 1,444,513 | +1.86(+4.75%) |
Aug 31, 2023 | 39.27 | 39.38 | 38.35 | 39.07 | 1,362,521 | +0.08(+0.20%) |
Aug 30, 2023 | 38.77 | 39.32 | 38.44 | 38.99 | 865,252 | +0.48(+1.25%) |
Aug 29, 2023 | 38.32 | 38.59 | 37.26 | 38.51 | 961,051 | +0.41(+1.08%) |
Aug 28, 2023 | 38.24 | 38.77 | 37.58 | 38.09 | 703,419 | +0.48(+1.27%) |
Aug 25, 2023 | 37.25 | 38.03 | 36.44 | 37.61 | 1,095,301 | +0.91(+2.47%) |
Aug 24, 2023 | 36.55 | 37.51 | 36.44 | 36.71 | 639,174 | -0.42(-1.14%) |
Aug 23, 2023 | 37.30 | 37.49 | 36.26 | 37.13 | 1,476,027 | -0.92(-2.42%) |
Aug 22, 2023 | 38.88 | 39.19 | 37.98 | 38.05 | 723,031 | -0.67(-1.74%) |
Aug 21, 2023 | 39.28 | 39.75 | 38.03 | 38.73 | 949,089 | +0.06(+0.17%) |
Aug 18, 2023 | 37.29 | 38.72 | 37.05 | 38.66 | 1,087,550 | +0.75(+1.97%) |
Aug 17, 2023 | 38.04 | 38.77 | 37.82 | 37.91 | 1,155,562 | +0.96(+2.60%) |
Aug 16, 2023 | 37.37 | 38.35 | 36.87 | 36.95 | 1,107,584 | -0.29(-0.78%) |
Aug 15, 2023 | 37.80 | 37.93 | 36.86 | 37.25 | 1,531,834 | -1.49(-3.84%) |
Aug 14, 2023 | 38.82 | 38.95 | 37.97 | 38.73 | 761,827 | -0.66(-1.69%) |
Aug 11, 2023 | 38.21 | 39.63 | 38.16 | 39.40 | 1,117,511 | +1.06(+2.76%) |
Aug 10, 2023 | 39.22 | 39.64 | 37.76 | 38.34 | 1,629,648 | -0.79(-2.03%) |
Aug 09, 2023 | 38.91 | 40.15 | 38.29 | 39.13 | 1,729,532 | +1.09(+2.86%) |
Aug 08, 2023 | 36.07 | 38.06 | 35.49 | 38.05 | 1,369,622 | +0.56(+1.49%) |
Aug 07, 2023 | 37.30 | 37.61 | 36.63 | 37.49 | 776,661 | +0.45(+1.22%) |
Aug 04, 2023 | 36.79 | 37.95 | 36.42 | 37.04 | 1,810,080 | +0.56(+1.53%) |
Aug 03, 2023 | 35.27 | 37.13 | 34.67 | 36.48 | 2,022,298 | +1.49(+4.26%) |
Aug 02, 2023 | 35.70 | 35.84 | 34.22 | 34.99 | 1,641,218 | -1.18(-3.27%) |
Aug 01, 2023 | 35.64 | 36.22 | 35.10 | 36.17 | 814,072 | -0.23(-0.63%) |
Jul 31, 2023 | 35.92 | 36.50 | 35.85 | 36.40 | 890,034 | +1.01(+2.84%) |
Jul 28, 2023 | 34.46 | 35.40 | 33.96 | 35.40 | 1,004,178 | +1.38(+4.06%) |
Jul 27, 2023 | 35.22 | 35.45 | 33.74 | 34.02 | 1,460,794 | -0.55(-1.60%) |
Jul 26, 2023 | 33.70 | 34.80 | 33.51 | 34.57 | 798,794 | +0.28(+0.83%) |
Jul 25, 2023 | 33.91 | 34.93 | 33.42 | 34.28 | 689,479 | +0.21(+0.63%) |
Jul 24, 2023 | 33.26 | 34.74 | 33.23 | 34.07 | 1,355,917 | +1.03(+3.11%) |
Jul 21, 2023 | 33.10 | 33.10 | 32.29 | 33.04 | 1,342,045 | +0.31(+0.96%) |
Jul 20, 2023 | 32.51 | 32.80 | 32.08 | 32.73 | 726,091 | +0.77(+2.41%) |
Jul 19, 2023 | 31.94 | 32.66 | 31.64 | 31.96 | 923,264 | +0.21(+0.66%) |
Jul 18, 2023 | 30.13 | 32.26 | 30.09 | 31.75 | 1,672,136 | +1.69(+5.62%) |
Jul 17, 2023 | 29.57 | 30.34 | 29.38 | 30.06 | 924,320 | +0.27(+0.91%) |
Jul 14, 2023 | 31.74 | 31.74 | 29.69 | 29.79 | 1,746,795 | -2.28(-7.12%) |
Jul 13, 2023 | 31.96 | 33.08 | 31.59 | 32.07 | 1,107,710 | +0.14(+0.44%) |
Jul 12, 2023 | 32.18 | 32.59 | 31.60 | 31.93 | 1,298,941 | +0.21(+0.65%) |
Jul 11, 2023 | 30.64 | 31.80 | 30.37 | 31.72 | 1,207,550 | +1.51(+5.00%) |
Jul 10, 2023 | 29.75 | 30.24 | 29.52 | 30.21 | 807,547 | +0.51(+1.71%) |
Jul 07, 2023 | 27.94 | 30.50 | 27.92 | 29.70 | 1,676,497 | +1.57(+5.59%) |
Jul 06, 2023 | 29.05 | 29.38 | 27.24 | 28.13 | 1,655,986 | -1.46(-4.93%) |
Jul 05, 2023 | 30.30 | 30.30 | 29.42 | 29.59 | 596,066 | -0.34(-1.12%) |