Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.44 | 39.83 | 39.34 | 39.39 | 476,958 | -0.17(-0.42%) |
Sep 28, 2023 | 39.10 | 39.83 | 39.10 | 39.55 | 667,339 | +0.70(+1.80%) |
Sep 27, 2023 | 38.62 | 39.11 | 38.34 | 38.85 | 611,374 | +0.50(+1.31%) |
Sep 26, 2023 | 38.54 | 38.96 | 38.34 | 38.35 | 502,711 | -0.47(-1.22%) |
Sep 25, 2023 | 38.76 | 38.97 | 38.82 | 38.82 | 508,170 | +0.00(+0.00%) |
Sep 22, 2023 | 39.43 | 39.60 | 38.79 | 38.82 | 543,430 | -0.64(-1.62%) |
Sep 21, 2023 | 39.82 | 39.98 | 39.40 | 39.46 | 486,905 | -0.43(-1.09%) |
Sep 20, 2023 | 40.35 | 40.55 | 39.90 | 39.90 | 606,093 | -0.15(-0.37%) |
Sep 19, 2023 | 40.17 | 40.32 | 40.00 | 40.05 | 457,906 | -0.06(-0.15%) |
Sep 18, 2023 | 40.09 | 40.40 | 40.06 | 40.10 | 417,235 | +0.19(+0.47%) |
Sep 15, 2023 | 40.57 | 41.05 | 39.77 | 39.92 | 1,777,658 | -0.89(-2.17%) |
Sep 14, 2023 | 39.94 | 40.96 | 39.94 | 40.80 | 548,696 | +1.24(+3.14%) |
Sep 13, 2023 | 38.65 | 39.81 | 38.65 | 39.56 | 650,378 | +0.81(+2.08%) |
Sep 12, 2023 | 38.39 | 39.13 | 38.39 | 38.76 | 446,431 | +0.27(+0.69%) |
Sep 11, 2023 | 39.03 | 39.75 | 38.28 | 38.49 | 448,647 | -0.18(-0.46%) |
Sep 08, 2023 | 37.02 | 38.92 | 37.02 | 38.67 | 1,172,751 | +0.57(+1.50%) |
Sep 07, 2023 | 39.83 | 40.58 | 37.49 | 38.10 | 1,993,289 | -6.01(-13.64%) |
Sep 06, 2023 | 44.13 | 44.46 | 43.76 | 44.11 | 654,441 | +0.06(+0.13%) |
Sep 05, 2023 | 44.80 | 44.90 | 43.74 | 44.05 | 687,794 | -1.04(-2.31%) |
Sep 01, 2023 | 45.06 | 45.41 | 44.79 | 45.10 | 347,762 | +0.38(+0.86%) |
Aug 31, 2023 | 45.02 | 45.35 | 44.62 | 44.71 | 364,189 | -0.38(-0.85%) |
Aug 30, 2023 | 44.77 | 45.23 | 44.77 | 45.10 | 235,512 | +0.19(+0.42%) |
Aug 29, 2023 | 44.78 | 45.01 | 44.56 | 44.91 | 200,200 | +0.13(+0.29%) |
Aug 28, 2023 | 44.88 | 45.38 | 44.73 | 44.78 | 220,640 | -0.05(-0.11%) |
Aug 25, 2023 | 44.91 | 45.24 | 44.76 | 44.83 | 242,842 | +0.18(+0.40%) |
Aug 24, 2023 | 44.25 | 44.84 | 44.19 | 44.65 | 340,774 | +0.27(+0.60%) |
Aug 23, 2023 | 44.12 | 44.40 | 43.90 | 44.39 | 172,911 | +0.34(+0.78%) |
Aug 22, 2023 | 44.40 | 44.61 | 44.04 | 44.04 | 270,092 | -0.38(-0.86%) |
Aug 21, 2023 | 44.44 | 44.64 | 44.25 | 44.43 | 252,061 | -0.20(-0.44%) |
Aug 18, 2023 | 44.06 | 44.73 | 43.87 | 44.62 | 309,521 | +0.43(+0.98%) |
Aug 17, 2023 | 44.45 | 44.68 | 43.95 | 44.19 | 409,811 | -0.24(-0.53%) |
Aug 16, 2023 | 44.61 | 45.14 | 44.42 | 44.43 | 210,960 | -0.36(-0.81%) |
Aug 15, 2023 | 44.88 | 45.02 | 44.73 | 44.79 | 196,235 | -0.31(-0.70%) |
Aug 14, 2023 | 45.28 | 45.30 | 44.76 | 45.11 | 322,442 | -0.31(-0.67%) |
Aug 11, 2023 | 45.33 | 45.66 | 45.19 | 45.41 | 337,881 | +0.03(+0.07%) |
Aug 10, 2023 | 45.93 | 46.22 | 44.96 | 45.38 | 315,398 | -0.33(-0.73%) |
Aug 09, 2023 | 45.21 | 46.00 | 44.98 | 45.72 | 262,349 | +0.55(+1.22%) |
Aug 08, 2023 | 44.64 | 45.26 | 44.36 | 45.16 | 446,622 | +0.28(+0.61%) |
Aug 07, 2023 | 44.77 | 45.04 | 44.67 | 44.89 | 313,301 | +0.04(+0.09%) |
Aug 04, 2023 | 44.75 | 45.25 | 44.58 | 44.85 | 223,061 | +0.14(+0.31%) |
Aug 03, 2023 | 45.04 | 45.04 | 44.37 | 44.71 | 272,256 | -0.13(-0.29%) |
Aug 02, 2023 | 44.44 | 45.38 | 44.30 | 44.84 | 361,067 | +0.18(+0.40%) |
Aug 01, 2023 | 45.61 | 45.70 | 44.14 | 44.66 | 487,595 | -0.90(-1.97%) |
Jul 31, 2023 | 44.63 | 45.81 | 44.55 | 45.56 | 4,541,578 | +1.08(+2.43%) |
Jul 28, 2023 | 44.41 | 45.03 | 44.34 | 44.48 | 565,681 | +0.15(+0.33%) |
Jul 27, 2023 | 44.46 | 45.08 | 44.16 | 44.33 | 986,279 | +0.04(+0.09%) |
Jul 26, 2023 | 44.00 | 45.05 | 44.00 | 44.29 | 729,602 | +0.18(+0.40%) |
Jul 25, 2023 | 43.25 | 44.15 | 43.25 | 44.11 | 435,034 | +0.65(+1.49%) |
Jul 24, 2023 | 43.25 | 43.52 | 42.90 | 43.46 | 473,854 | +0.33(+0.78%) |
Jul 21, 2023 | 43.47 | 43.70 | 42.88 | 43.13 | 469,507 | -0.18(-0.41%) |
Jul 20, 2023 | 43.11 | 43.34 | 42.54 | 43.30 | 512,947 | +0.29(+0.66%) |
Jul 19, 2023 | 42.30 | 43.05 | 42.00 | 43.02 | 417,993 | +0.88(+2.08%) |
Jul 18, 2023 | 41.73 | 42.65 | 41.73 | 42.14 | 459,929 | +0.44(+1.06%) |
Jul 17, 2023 | 41.80 | 42.11 | 41.64 | 41.70 | 397,503 | -0.10(-0.24%) |
Jul 14, 2023 | 41.73 | 41.95 | 41.26 | 41.80 | 413,456 | -0.08(-0.19%) |
Jul 13, 2023 | 41.94 | 42.34 | 41.47 | 41.88 | 439,807 | +0.00(+0.00%) |
Jul 12, 2023 | 42.48 | 42.58 | 41.67 | 41.88 | 437,583 | +0.00(+0.00%) |
Jul 11, 2023 | 41.31 | 41.95 | 40.99 | 41.88 | 512,033 | +0.73(+1.77%) |
Jul 10, 2023 | 40.91 | 41.49 | 40.84 | 41.15 | 612,572 | +0.22(+0.53%) |
Jul 07, 2023 | 41.11 | 41.47 | 39.95 | 40.93 | 812,391 | -0.60(-1.45%) |
Jul 06, 2023 | 41.14 | 41.80 | 41.08 | 41.53 | 378,986 | +0.08(+0.19%) |
Jul 05, 2023 | 41.21 | 41.97 | 41.09 | 41.45 | 672,607 | -0.24(-0.57%) |