Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.38 | 31.45 | 30.84 | 31.11 | 782,526 | -0.24(-0.77%) |
Sep 28, 2023 | 30.84 | 31.37 | 30.84 | 31.35 | 614,972 | +0.51(+1.67%) |
Sep 27, 2023 | 31.43 | 31.67 | 30.75 | 30.84 | 654,279 | -0.59(-1.88%) |
Sep 26, 2023 | 31.69 | 31.87 | 31.42 | 31.43 | 550,744 | -0.33(-1.04%) |
Sep 25, 2023 | 31.61 | 31.85 | 31.59 | 31.76 | 475,389 | -0.06(-0.18%) |
Sep 22, 2023 | 32.50 | 32.62 | 31.80 | 31.82 | 460,734 | -0.61(-1.89%) |
Sep 21, 2023 | 33.01 | 33.01 | 32.22 | 32.43 | 755,168 | -0.62(-1.88%) |
Sep 20, 2023 | 33.33 | 33.50 | 32.98 | 33.05 | 488,022 | -0.13(-0.38%) |
Sep 19, 2023 | 32.70 | 33.47 | 32.70 | 33.18 | 860,271 | +0.42(+1.27%) |
Sep 18, 2023 | 33.37 | 33.37 | 32.56 | 32.76 | 618,150 | -0.50(-1.52%) |
Sep 15, 2023 | 33.25 | 33.72 | 33.17 | 33.27 | 12,756,695 | -0.13(-0.38%) |
Sep 14, 2023 | 32.74 | 33.43 | 32.74 | 33.39 | 836,700 | +0.76(+2.32%) |
Sep 13, 2023 | 33.38 | 33.44 | 32.59 | 32.63 | 748,929 | -0.67(-2.01%) |
Sep 12, 2023 | 33.77 | 33.94 | 33.25 | 33.30 | 602,651 | -0.51(-1.52%) |
Sep 11, 2023 | 34.47 | 34.50 | 33.80 | 33.82 | 747,944 | -0.24(-0.71%) |
Sep 08, 2023 | 34.44 | 34.64 | 34.06 | 34.06 | 765,631 | -0.23(-0.68%) |
Sep 07, 2023 | 34.51 | 34.65 | 34.06 | 34.29 | 858,463 | -0.16(-0.45%) |
Sep 06, 2023 | 34.28 | 34.57 | 33.86 | 34.45 | 685,269 | +0.11(+0.31%) |
Sep 05, 2023 | 33.59 | 34.90 | 33.55 | 34.34 | 1,392,843 | +0.94(+2.82%) |
Sep 01, 2023 | 33.50 | 33.74 | 33.28 | 33.40 | 570,410 | +0.05(+0.15%) |
Aug 31, 2023 | 34.20 | 34.29 | 33.35 | 33.35 | 523,143 | -0.80(-2.33%) |
Aug 30, 2023 | 33.62 | 34.18 | 33.62 | 34.15 | 337,547 | +0.47(+1.38%) |
Aug 29, 2023 | 33.43 | 33.71 | 33.21 | 33.68 | 281,130 | +0.38(+1.14%) |
Aug 28, 2023 | 32.84 | 33.36 | 32.49 | 33.30 | 463,178 | -0.25(-0.75%) |
Aug 25, 2023 | 33.77 | 34.00 | 33.20 | 33.56 | 485,521 | -0.05(-0.14%) |
Aug 24, 2023 | 33.62 | 34.08 | 33.50 | 33.61 | 350,697 | -0.13(-0.37%) |
Aug 23, 2023 | 33.43 | 33.76 | 33.28 | 33.73 | 368,820 | +0.48(+1.43%) |
Aug 22, 2023 | 33.02 | 33.29 | 32.78 | 33.26 | 500,173 | +0.25(+0.77%) |
Aug 21, 2023 | 33.27 | 33.37 | 32.90 | 33.00 | 490,119 | -0.33(-0.99%) |
Aug 18, 2023 | 33.19 | 33.56 | 33.12 | 33.33 | 537,134 | +0.15(+0.46%) |
Aug 17, 2023 | 33.54 | 33.60 | 33.06 | 33.18 | 493,225 | -0.26(-0.78%) |
Aug 16, 2023 | 33.14 | 34.06 | 33.14 | 33.44 | 601,866 | +0.38(+1.14%) |
Aug 15, 2023 | 33.34 | 33.34 | 32.81 | 33.06 | 366,082 | -0.37(-1.09%) |
Aug 14, 2023 | 33.30 | 33.55 | 33.14 | 33.43 | 348,392 | -0.11(-0.32%) |
Aug 11, 2023 | 33.01 | 33.54 | 32.91 | 33.54 | 500,921 | +0.71(+2.17%) |
Aug 10, 2023 | 33.76 | 33.81 | 32.68 | 32.82 | 613,648 | -0.92(-2.74%) |
Aug 09, 2023 | 31.48 | 33.81 | 31.25 | 33.75 | 913,793 | +2.16(+6.83%) |
Aug 08, 2023 | 30.56 | 31.59 | 29.38 | 31.59 | 1,998,444 | -3.19(-9.16%) |
Aug 07, 2023 | 35.03 | 35.31 | 34.30 | 34.78 | 610,095 | +0.03(+0.08%) |
Aug 04, 2023 | 35.61 | 35.79 | 34.59 | 34.75 | 570,600 | -0.89(-2.49%) |
Aug 03, 2023 | 35.14 | 35.92 | 35.11 | 35.63 | 701,319 | +0.53(+1.51%) |
Aug 02, 2023 | 34.16 | 35.28 | 34.16 | 35.10 | 671,923 | +0.69(+2.01%) |
Aug 01, 2023 | 34.04 | 34.61 | 33.93 | 34.41 | 533,425 | +0.05(+0.14%) |
Jul 31, 2023 | 34.71 | 34.72 | 34.32 | 34.36 | 417,308 | -0.30(-0.86%) |
Jul 28, 2023 | 34.04 | 34.76 | 33.96 | 34.66 | 910,691 | +0.83(+2.45%) |
Jul 27, 2023 | 34.02 | 34.04 | 33.71 | 33.83 | 470,920 | -0.08(-0.23%) |
Jul 26, 2023 | 33.61 | 34.04 | 33.61 | 33.91 | 350,190 | +0.18(+0.54%) |
Jul 25, 2023 | 33.02 | 33.89 | 32.76 | 33.73 | 727,623 | +0.77(+2.34%) |
Jul 24, 2023 | 32.47 | 32.97 | 31.98 | 32.96 | 434,542 | +0.42(+1.30%) |
Jul 21, 2023 | 32.58 | 33.01 | 32.37 | 32.53 | 491,478 | +0.18(+0.57%) |
Jul 20, 2023 | 32.61 | 32.62 | 32.06 | 32.35 | 308,106 | -0.21(-0.65%) |
Jul 19, 2023 | 32.21 | 32.73 | 32.14 | 32.56 | 697,733 | +0.36(+1.11%) |
Jul 18, 2023 | 32.18 | 32.80 | 32.04 | 32.21 | 391,722 | -0.01(-0.03%) |
Jul 17, 2023 | 32.47 | 32.74 | 32.10 | 32.22 | 283,164 | -0.26(-0.80%) |
Jul 14, 2023 | 32.72 | 32.72 | 32.20 | 32.48 | 339,992 | -0.37(-1.11%) |
Jul 13, 2023 | 32.51 | 32.90 | 32.49 | 32.84 | 331,941 | +0.44(+1.37%) |
Jul 12, 2023 | 32.34 | 32.53 | 32.25 | 32.40 | 431,388 | +0.38(+1.17%) |
Jul 11, 2023 | 31.93 | 32.30 | 31.69 | 32.02 | 395,545 | +0.31(+0.97%) |
Jul 10, 2023 | 31.62 | 32.39 | 31.59 | 31.72 | 516,136 | -0.06(-0.18%) |
Jul 07, 2023 | 31.48 | 31.96 | 31.47 | 31.77 | 405,008 | +0.22(+0.70%) |
Jul 06, 2023 | 31.70 | 31.83 | 31.14 | 31.55 | 324,530 | -0.43(-1.35%) |
Jul 05, 2023 | 32.52 | 32.52 | 31.89 | 31.99 | 418,040 | -0.82(-2.49%) |