Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.58 | 35.77 | 34.61 | 35.57 | 2,144,409 | +0.50(+1.41%) |
Sep 28, 2023 | 33.64 | 35.35 | 33.63 | 35.07 | 1,950,088 | +1.56(+4.64%) |
Sep 27, 2023 | 33.52 | 34.42 | 32.66 | 33.52 | 1,971,921 | +0.34(+1.03%) |
Sep 26, 2023 | 33.70 | 34.27 | 32.74 | 33.18 | 3,288,435 | -1.43(-4.13%) |
Sep 25, 2023 | 34.26 | 34.86 | 34.11 | 34.61 | 2,223,915 | -0.30(-0.87%) |
Sep 22, 2023 | 35.79 | 35.93 | 34.31 | 34.91 | 3,168,453 | -0.52(-1.47%) |
Sep 21, 2023 | 38.36 | 38.74 | 35.28 | 35.43 | 4,532,453 | -3.81(-9.72%) |
Sep 20, 2023 | 39.55 | 40.85 | 39.01 | 39.24 | 2,035,120 | +0.50(+1.29%) |
Sep 19, 2023 | 38.64 | 39.82 | 38.37 | 38.74 | 1,543,342 | +0.15(+0.39%) |
Sep 18, 2023 | 38.79 | 38.86 | 37.93 | 38.59 | 1,181,954 | -0.52(-1.33%) |
Sep 15, 2023 | 37.88 | 39.13 | 37.55 | 39.11 | 3,359,932 | +0.86(+2.25%) |
Sep 14, 2023 | 38.27 | 39.02 | 37.98 | 38.25 | 2,019,631 | +0.96(+2.56%) |
Sep 13, 2023 | 38.72 | 38.97 | 36.76 | 37.30 | 2,448,116 | -1.43(-3.69%) |
Sep 12, 2023 | 38.36 | 39.24 | 37.92 | 38.72 | 1,499,870 | +0.34(+0.89%) |
Sep 11, 2023 | 38.99 | 39.07 | 37.89 | 38.38 | 1,611,451 | +0.15(+0.40%) |
Sep 08, 2023 | 37.06 | 38.23 | 36.79 | 38.23 | 1,125,740 | +0.79(+2.10%) |
Sep 07, 2023 | 36.30 | 37.83 | 35.99 | 37.45 | 1,594,321 | +0.71(+1.93%) |
Sep 06, 2023 | 36.06 | 36.77 | 35.48 | 36.74 | 1,153,032 | +0.65(+1.81%) |
Sep 05, 2023 | 36.40 | 36.78 | 36.05 | 36.08 | 1,872,321 | -0.93(-2.51%) |
Sep 01, 2023 | 37.38 | 37.71 | 36.86 | 37.01 | 918,001 | -0.14(-0.38%) |
Aug 31, 2023 | 36.57 | 37.31 | 36.28 | 37.15 | 1,356,443 | +0.69(+1.89%) |
Aug 30, 2023 | 36.69 | 36.94 | 35.96 | 36.46 | 1,089,948 | -0.11(-0.31%) |
Aug 29, 2023 | 34.91 | 36.61 | 34.54 | 36.58 | 2,081,147 | +1.66(+4.76%) |
Aug 28, 2023 | 33.47 | 34.99 | 33.37 | 34.91 | 1,438,241 | +1.72(+5.18%) |
Aug 25, 2023 | 33.54 | 34.00 | 32.63 | 33.19 | 1,451,473 | -0.08(-0.23%) |
Aug 24, 2023 | 32.95 | 34.10 | 32.93 | 33.27 | 1,803,710 | +0.25(+0.77%) |
Aug 23, 2023 | 31.23 | 33.04 | 30.65 | 33.01 | 1,252,884 | +2.18(+7.07%) |
Aug 22, 2023 | 31.53 | 31.64 | 30.42 | 30.83 | 721,983 | +0.08(+0.28%) |
Aug 21, 2023 | 30.37 | 30.93 | 29.72 | 30.75 | 1,326,686 | +0.43(+1.43%) |
Aug 18, 2023 | 29.69 | 30.37 | 29.48 | 30.32 | 1,314,281 | +0.26(+0.88%) |
Aug 17, 2023 | 29.41 | 30.70 | 29.14 | 30.05 | 1,704,445 | -0.19(-0.62%) |
Aug 16, 2023 | 30.25 | 31.04 | 30.20 | 30.24 | 1,365,296 | -0.05(-0.16%) |
Aug 15, 2023 | 30.54 | 31.41 | 29.86 | 30.29 | 2,518,195 | -1.62(-5.07%) |
Aug 14, 2023 | 32.25 | 32.40 | 31.47 | 31.90 | 1,387,140 | -0.86(-2.64%) |
Aug 11, 2023 | 32.29 | 33.23 | 32.17 | 32.77 | 1,007,653 | -0.10(-0.31%) |
Aug 10, 2023 | 33.69 | 35.01 | 32.82 | 32.87 | 1,574,966 | -0.34(-1.02%) |
Aug 09, 2023 | 35.18 | 35.18 | 33.14 | 33.21 | 1,609,363 | -1.96(-5.58%) |
Aug 08, 2023 | 34.76 | 35.28 | 33.97 | 35.18 | 913,516 | -0.57(-1.60%) |
Aug 07, 2023 | 34.62 | 35.83 | 34.35 | 35.75 | 1,087,973 | +1.40(+4.08%) |
Aug 04, 2023 | 34.69 | 35.34 | 34.11 | 34.35 | 1,424,437 | -0.38(-1.08%) |
Aug 03, 2023 | 34.33 | 34.81 | 33.27 | 34.72 | 1,548,594 | +0.20(+0.57%) |
Aug 02, 2023 | 33.60 | 34.64 | 32.72 | 34.53 | 2,618,435 | +0.05(+0.14%) |
Aug 01, 2023 | 35.32 | 35.52 | 33.51 | 34.48 | 2,372,332 | -0.96(-2.70%) |
Jul 31, 2023 | 35.19 | 36.02 | 35.00 | 35.44 | 1,468,645 | +0.50(+1.43%) |
Jul 28, 2023 | 33.83 | 35.12 | 33.71 | 34.94 | 1,657,288 | +1.74(+5.24%) |
Jul 27, 2023 | 34.60 | 35.30 | 33.01 | 33.20 | 2,951,476 | -1.05(-3.08%) |
Jul 26, 2023 | 33.24 | 34.63 | 33.24 | 34.25 | 2,170,708 | +1.31(+3.96%) |
Jul 25, 2023 | 33.76 | 34.46 | 32.72 | 32.95 | 2,444,004 | -0.84(-2.48%) |
Jul 24, 2023 | 32.41 | 34.64 | 32.32 | 33.79 | 3,012,156 | +1.05(+3.22%) |
Jul 21, 2023 | 32.74 | 33.55 | 31.48 | 32.73 | 3,402,246 | +1.39(+4.43%) |
Jul 20, 2023 | 32.27 | 32.45 | 29.15 | 31.35 | 6,249,128 | -2.17(-6.48%) |
Jul 19, 2023 | 32.20 | 33.66 | 32.08 | 33.52 | 4,192,242 | +1.79(+5.64%) |
Jul 18, 2023 | 29.57 | 31.83 | 29.42 | 31.73 | 2,622,486 | +2.32(+7.90%) |
Jul 17, 2023 | 29.55 | 30.03 | 29.23 | 29.41 | 1,559,372 | -0.30(-1.00%) |
Jul 14, 2023 | 30.03 | 30.24 | 29.55 | 29.70 | 1,706,204 | -0.43(-1.42%) |
Jul 13, 2023 | 29.75 | 30.28 | 29.47 | 30.13 | 1,429,719 | +0.51(+1.73%) |
Jul 12, 2023 | 31.09 | 31.59 | 29.58 | 29.62 | 2,971,623 | -0.70(-2.31%) |
Jul 11, 2023 | 29.91 | 31.09 | 29.42 | 30.32 | 3,230,996 | +0.87(+2.95%) |
Jul 10, 2023 | 28.91 | 29.92 | 28.18 | 29.45 | 2,821,121 | +0.10(+0.35%) |
Jul 07, 2023 | 27.55 | 30.28 | 27.55 | 29.35 | 3,076,799 | +1.57(+5.64%) |
Jul 06, 2023 | 27.54 | 27.91 | 26.81 | 27.78 | 1,796,306 | -0.40(-1.42%) |
Jul 05, 2023 | 28.22 | 29.47 | 27.70 | 28.18 | 2,882,949 | -0.31(-1.08%) |