Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.66 | 40.25 | 38.20 | 38.54 | 378,028 | -0.80(-2.03%) |
Sep 28, 2023 | 38.27 | 40.83 | 38.20 | 39.34 | 377,712 | +0.84(+2.18%) |
Sep 27, 2023 | 38.53 | 39.03 | 37.90 | 38.50 | 217,762 | +0.22(+0.57%) |
Sep 26, 2023 | 39.53 | 39.77 | 38.27 | 38.28 | 270,227 | -1.77(-4.42%) |
Sep 25, 2023 | 38.89 | 40.24 | 39.90 | 40.05 | 346,154 | +0.91(+2.32%) |
Sep 22, 2023 | 39.67 | 40.03 | 39.06 | 39.14 | 247,062 | -0.43(-1.09%) |
Sep 21, 2023 | 40.27 | 41.54 | 39.39 | 39.57 | 199,887 | -1.56(-3.79%) |
Sep 20, 2023 | 41.58 | 42.04 | 41.06 | 41.13 | 173,354 | -0.32(-0.77%) |
Sep 19, 2023 | 42.07 | 42.28 | 41.09 | 41.45 | 181,777 | -0.61(-1.45%) |
Sep 18, 2023 | 41.29 | 42.42 | 41.04 | 42.06 | 111,110 | +0.74(+1.79%) |
Sep 15, 2023 | 42.45 | 42.45 | 41.23 | 41.32 | 279,824 | -1.32(-3.10%) |
Sep 14, 2023 | 41.38 | 42.65 | 41.12 | 42.64 | 187,033 | +1.58(+3.85%) |
Sep 13, 2023 | 42.32 | 42.38 | 40.91 | 41.06 | 635,746 | -0.95(-2.26%) |
Sep 12, 2023 | 43.25 | 43.57 | 41.85 | 42.01 | 290,673 | -1.40(-3.23%) |
Sep 11, 2023 | 43.82 | 44.51 | 43.38 | 43.41 | 210,227 | -0.35(-0.80%) |
Sep 08, 2023 | 45.21 | 45.42 | 43.75 | 43.76 | 142,806 | -1.38(-3.06%) |
Sep 07, 2023 | 45.13 | 45.37 | 44.32 | 45.14 | 127,422 | -0.48(-1.05%) |
Sep 06, 2023 | 46.00 | 46.63 | 44.68 | 45.62 | 454,465 | -0.35(-0.76%) |
Sep 05, 2023 | 44.92 | 45.98 | 44.70 | 45.97 | 268,927 | +0.78(+1.73%) |
Sep 01, 2023 | 43.66 | 45.27 | 43.56 | 45.19 | 283,301 | +1.71(+3.93%) |
Aug 31, 2023 | 44.37 | 45.69 | 43.47 | 43.48 | 680,676 | -0.73(-1.65%) |
Aug 30, 2023 | 42.13 | 44.37 | 42.13 | 44.21 | 239,311 | +1.93(+4.56%) |
Aug 29, 2023 | 40.83 | 42.42 | 40.77 | 42.28 | 360,035 | +1.29(+3.15%) |
Aug 28, 2023 | 41.10 | 42.50 | 40.65 | 40.99 | 204,329 | +0.14(+0.34%) |
Aug 25, 2023 | 41.31 | 41.31 | 39.57 | 40.85 | 243,046 | -0.26(-0.63%) |
Aug 24, 2023 | 41.83 | 41.96 | 40.43 | 41.11 | 297,660 | -0.13(-0.32%) |
Aug 23, 2023 | 39.68 | 41.48 | 39.39 | 41.24 | 1,232,000 | +1.71(+4.33%) |
Aug 22, 2023 | 38.42 | 40.81 | 38.42 | 39.53 | 373,569 | +1.51(+3.97%) |
Aug 21, 2023 | 38.11 | 38.98 | 37.72 | 38.02 | 359,597 | +0.52(+1.39%) |
Aug 18, 2023 | 37.43 | 38.22 | 37.38 | 37.50 | 224,962 | -0.60(-1.57%) |
Aug 17, 2023 | 38.00 | 38.37 | 37.33 | 38.10 | 298,098 | +0.22(+0.58%) |
Aug 16, 2023 | 36.69 | 37.90 | 36.69 | 37.88 | 226,221 | +0.99(+2.68%) |
Aug 15, 2023 | 37.60 | 37.87 | 36.71 | 36.89 | 317,009 | -0.99(-2.61%) |
Aug 14, 2023 | 36.98 | 37.91 | 36.33 | 37.88 | 290,657 | +0.69(+1.86%) |
Aug 11, 2023 | 33.37 | 37.21 | 33.32 | 37.19 | 475,591 | +3.60(+10.72%) |
Aug 10, 2023 | 32.50 | 33.76 | 31.47 | 33.59 | 930,671 | -2.39(-6.64%) |
Aug 09, 2023 | 36.84 | 37.20 | 35.77 | 35.98 | 308,990 | -0.96(-2.60%) |
Aug 08, 2023 | 36.13 | 37.14 | 36.12 | 36.94 | 192,427 | +0.14(+0.38%) |
Aug 07, 2023 | 36.72 | 36.92 | 35.89 | 36.80 | 125,568 | +0.21(+0.57%) |
Aug 04, 2023 | 35.86 | 37.00 | 35.77 | 36.59 | 156,951 | +0.80(+2.24%) |
Aug 03, 2023 | 34.76 | 35.86 | 34.65 | 35.79 | 255,176 | +0.80(+2.29%) |
Aug 02, 2023 | 33.81 | 35.01 | 33.81 | 34.99 | 169,503 | +0.49(+1.42%) |
Aug 01, 2023 | 34.32 | 34.56 | 33.58 | 34.50 | 118,575 | -0.09(-0.26%) |
Jul 31, 2023 | 33.44 | 34.79 | 33.44 | 34.59 | 129,984 | +1.18(+3.53%) |
Jul 28, 2023 | 34.11 | 34.67 | 33.30 | 33.41 | 72,772 | -0.37(-1.10%) |
Jul 27, 2023 | 35.15 | 35.32 | 33.59 | 33.78 | 104,043 | -0.72(-2.09%) |
Jul 26, 2023 | 33.55 | 34.52 | 33.54 | 34.50 | 229,472 | +1.51(+4.58%) |
Jul 25, 2023 | 32.68 | 33.11 | 32.60 | 32.99 | 167,780 | +0.22(+0.67%) |
Jul 24, 2023 | 32.98 | 33.39 | 32.68 | 32.77 | 108,399 | -0.22(-0.67%) |
Jul 21, 2023 | 33.32 | 33.32 | 32.71 | 32.99 | 158,920 | -0.01(-0.03%) |
Jul 20, 2023 | 33.63 | 33.63 | 32.75 | 33.00 | 106,495 | -0.74(-2.19%) |
Jul 19, 2023 | 34.81 | 34.95 | 33.48 | 33.74 | 127,242 | -0.90(-2.60%) |
Jul 18, 2023 | 34.29 | 34.85 | 34.24 | 34.64 | 125,116 | +0.30(+0.87%) |
Jul 17, 2023 | 34.01 | 34.92 | 34.01 | 34.34 | 128,705 | +0.40(+1.18%) |
Jul 14, 2023 | 34.51 | 34.58 | 32.84 | 33.94 | 406,162 | -0.53(-1.54%) |
Jul 13, 2023 | 34.44 | 34.93 | 33.83 | 34.47 | 472,676 | +0.45(+1.32%) |
Jul 12, 2023 | 33.85 | 34.16 | 33.51 | 34.02 | 360,414 | +1.05(+3.18%) |
Jul 11, 2023 | 32.91 | 33.31 | 32.59 | 32.97 | 250,213 | +0.30(+0.92%) |
Jul 10, 2023 | 31.54 | 32.81 | 31.54 | 32.67 | 133,790 | +0.92(+2.90%) |
Jul 07, 2023 | 31.86 | 32.77 | 31.60 | 31.75 | 149,280 | +0.01(+0.03%) |
Jul 06, 2023 | 31.66 | 32.12 | 31.43 | 31.74 | 139,432 | -0.56(-1.73%) |
Jul 05, 2023 | 32.78 | 32.93 | 31.85 | 32.30 | 260,274 | -0.81(-2.45%) |