Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.78 | 36.78 | 35.94 | 36.25 | 123,403 | -0.20(-0.55%) |
Sep 28, 2023 | 36.25 | 36.96 | 36.25 | 36.45 | 133,516 | +0.20(+0.55%) |
Sep 27, 2023 | 35.88 | 36.44 | 35.75 | 36.25 | 59,787 | +0.73(+2.06%) |
Sep 26, 2023 | 35.89 | 35.89 | 35.30 | 35.52 | 55,299 | -0.48(-1.33%) |
Sep 25, 2023 | 35.67 | 36.05 | 35.79 | 36.00 | 46,484 | +0.22(+0.61%) |
Sep 22, 2023 | 36.28 | 36.57 | 35.78 | 35.78 | 84,831 | -0.50(-1.38%) |
Sep 21, 2023 | 35.98 | 36.68 | 35.96 | 36.28 | 52,607 | +0.01(+0.03%) |
Sep 20, 2023 | 36.09 | 36.63 | 36.09 | 36.27 | 55,708 | +0.41(+1.14%) |
Sep 19, 2023 | 35.92 | 36.11 | 35.67 | 35.86 | 40,728 | -0.14(-0.39%) |
Sep 18, 2023 | 35.32 | 36.14 | 35.32 | 36.00 | 67,898 | +0.86(+2.45%) |
Sep 15, 2023 | 35.48 | 35.59 | 34.96 | 35.14 | 317,045 | -0.31(-0.87%) |
Sep 14, 2023 | 34.92 | 35.49 | 34.92 | 35.45 | 73,048 | +0.68(+1.96%) |
Sep 13, 2023 | 35.03 | 35.06 | 34.50 | 34.77 | 66,519 | -0.26(-0.74%) |
Sep 12, 2023 | 35.49 | 35.52 | 34.88 | 35.03 | 69,185 | -0.23(-0.65%) |
Sep 11, 2023 | 35.31 | 35.72 | 35.25 | 35.26 | 73,760 | -0.05(-0.14%) |
Sep 08, 2023 | 35.02 | 35.42 | 34.73 | 35.31 | 79,169 | +0.30(+0.86%) |
Sep 07, 2023 | 35.44 | 35.70 | 34.91 | 35.01 | 115,714 | -0.35(-0.99%) |
Sep 06, 2023 | 35.84 | 36.10 | 34.95 | 35.36 | 78,881 | -0.30(-0.84%) |
Sep 05, 2023 | 37.60 | 37.85 | 35.50 | 35.66 | 116,734 | -2.28(-6.01%) |
Sep 01, 2023 | 38.42 | 38.80 | 37.90 | 37.94 | 94,347 | -0.35(-0.91%) |
Aug 31, 2023 | 37.89 | 38.69 | 37.73 | 38.29 | 111,264 | +0.37(+0.98%) |
Aug 30, 2023 | 36.97 | 37.98 | 36.77 | 37.92 | 130,831 | +1.01(+2.74%) |
Aug 29, 2023 | 36.87 | 37.08 | 36.50 | 36.91 | 49,989 | +0.14(+0.38%) |
Aug 28, 2023 | 36.92 | 37.35 | 36.64 | 36.77 | 58,333 | -0.06(-0.16%) |
Aug 25, 2023 | 36.23 | 37.06 | 36.23 | 36.83 | 89,551 | +0.93(+2.59%) |
Aug 24, 2023 | 36.25 | 36.54 | 35.88 | 35.90 | 74,435 | -0.56(-1.54%) |
Aug 23, 2023 | 36.27 | 36.71 | 36.09 | 36.46 | 51,477 | +0.08(+0.22%) |
Aug 22, 2023 | 36.39 | 36.62 | 35.97 | 36.38 | 56,599 | -0.20(-0.55%) |
Aug 21, 2023 | 36.33 | 36.70 | 35.68 | 36.58 | 133,473 | +0.07(+0.19%) |
Aug 18, 2023 | 35.75 | 36.81 | 35.75 | 36.51 | 179,685 | +0.48(+1.33%) |
Aug 17, 2023 | 35.22 | 36.12 | 35.22 | 36.03 | 73,981 | +0.85(+2.42%) |
Aug 16, 2023 | 35.42 | 36.10 | 35.18 | 35.18 | 70,886 | -0.14(-0.40%) |
Aug 15, 2023 | 34.81 | 35.46 | 34.62 | 35.32 | 78,797 | +0.46(+1.32%) |
Aug 14, 2023 | 34.53 | 35.17 | 33.95 | 34.86 | 79,465 | +0.19(+0.55%) |
Aug 11, 2023 | 34.63 | 35.18 | 34.24 | 34.67 | 113,068 | +0.02(+0.06%) |
Aug 10, 2023 | 34.44 | 34.78 | 34.24 | 34.65 | 101,357 | +0.32(+0.93%) |
Aug 09, 2023 | 35.50 | 35.60 | 34.18 | 34.33 | 125,704 | -1.40(-3.92%) |
Aug 08, 2023 | 34.63 | 35.81 | 34.17 | 35.73 | 94,564 | +0.64(+1.82%) |
Aug 07, 2023 | 35.61 | 35.87 | 35.04 | 35.09 | 132,088 | -0.64(-1.79%) |
Aug 04, 2023 | 36.02 | 36.21 | 35.11 | 35.73 | 143,839 | -0.45(-1.24%) |
Aug 03, 2023 | 36.04 | 37.40 | 35.58 | 36.18 | 193,319 | -0.81(-2.19%) |
Aug 02, 2023 | 35.00 | 38.01 | 34.79 | 36.99 | 404,994 | +5.10(+15.99%) |
Aug 01, 2023 | 32.25 | 32.60 | 31.77 | 31.89 | 104,286 | -0.34(-1.05%) |
Jul 31, 2023 | 32.17 | 32.56 | 32.15 | 32.23 | 106,000 | +0.06(+0.19%) |
Jul 28, 2023 | 32.76 | 33.05 | 32.14 | 32.17 | 71,182 | -0.56(-1.71%) |
Jul 27, 2023 | 32.74 | 32.90 | 32.50 | 32.73 | 68,834 | +0.12(+0.37%) |
Jul 26, 2023 | 32.90 | 33.40 | 32.55 | 32.61 | 61,653 | -0.46(-1.39%) |
Jul 25, 2023 | 32.61 | 33.28 | 32.61 | 33.07 | 52,118 | +0.21(+0.64%) |
Jul 24, 2023 | 32.31 | 32.91 | 32.11 | 32.86 | 57,629 | +0.44(+1.36%) |
Jul 21, 2023 | 32.82 | 32.82 | 32.34 | 32.42 | 61,307 | -0.34(-1.04%) |
Jul 20, 2023 | 32.67 | 32.77 | 32.21 | 32.76 | 61,357 | +0.19(+0.58%) |
Jul 19, 2023 | 32.39 | 32.62 | 32.23 | 32.57 | 70,527 | +0.16(+0.49%) |
Jul 18, 2023 | 32.07 | 32.75 | 32.01 | 32.41 | 57,687 | +0.34(+1.06%) |
Jul 17, 2023 | 31.63 | 32.35 | 31.57 | 32.07 | 64,605 | +0.25(+0.79%) |
Jul 14, 2023 | 31.70 | 31.91 | 31.08 | 31.82 | 60,156 | +0.06(+0.19%) |
Jul 13, 2023 | 32.93 | 32.96 | 31.70 | 31.76 | 85,136 | -1.05(-3.20%) |
Jul 12, 2023 | 32.57 | 32.95 | 32.44 | 32.81 | 87,438 | +0.65(+2.02%) |
Jul 11, 2023 | 32.65 | 32.76 | 32.11 | 32.16 | 78,783 | -0.41(-1.26%) |
Jul 10, 2023 | 32.62 | 33.48 | 32.34 | 32.57 | 71,742 | -0.12(-0.37%) |
Jul 07, 2023 | 31.88 | 33.11 | 31.78 | 32.69 | 180,526 | +0.91(+2.86%) |
Jul 06, 2023 | 31.37 | 31.85 | 30.95 | 31.78 | 77,514 | +0.16(+0.51%) |
Jul 05, 2023 | 31.28 | 31.91 | 30.56 | 31.62 | 273,559 | +0.21(+0.67%) |