Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.77 | 33.78 | 33.31 | 33.35 | 38,616 | +0.41(+1.24%) |
Sep 28, 2023 | 32.84 | 33.01 | 32.81 | 32.94 | 78,641 | +0.20(+0.61%) |
Sep 27, 2023 | 33.14 | 33.19 | 32.53 | 32.74 | 45,147 | -0.62(-1.86%) |
Sep 26, 2023 | 33.41 | 33.51 | 33.36 | 33.36 | 50,053 | -0.23(-0.68%) |
Sep 25, 2023 | 33.44 | 33.63 | 33.53 | 33.59 | 67,402 | -0.28(-0.83%) |
Sep 22, 2023 | 34.28 | 34.28 | 33.81 | 33.87 | 52,761 | -0.17(-0.50%) |
Sep 21, 2023 | 34.24 | 34.35 | 34.04 | 34.04 | 36,354 | -0.17(-0.50%) |
Sep 20, 2023 | 34.29 | 34.55 | 34.16 | 34.21 | 42,332 | +0.49(+1.45%) |
Sep 19, 2023 | 34.09 | 34.17 | 33.47 | 33.72 | 58,472 | -0.61(-1.78%) |
Sep 18, 2023 | 34.78 | 34.78 | 34.33 | 34.33 | 43,216 | -0.98(-2.78%) |
Sep 15, 2023 | 35.44 | 35.52 | 35.17 | 35.31 | 50,433 | +0.04(+0.11%) |
Sep 14, 2023 | 34.87 | 35.27 | 34.87 | 35.27 | 33,956 | +0.92(+2.66%) |
Sep 13, 2023 | 34.12 | 34.48 | 34.12 | 34.35 | 22,524 | -0.04(-0.10%) |
Sep 12, 2023 | 34.34 | 34.55 | 33.90 | 34.39 | 47,185 | -1.24(-3.48%) |
Sep 11, 2023 | 35.33 | 35.67 | 35.30 | 35.63 | 63,966 | +0.26(+0.74%) |
Sep 08, 2023 | 36.02 | 36.02 | 35.24 | 35.37 | 31,694 | -0.55(-1.53%) |
Sep 07, 2023 | 35.89 | 36.05 | 35.70 | 35.92 | 49,888 | -0.21(-0.58%) |
Sep 06, 2023 | 36.27 | 36.27 | 35.95 | 36.13 | 67,616 | -0.27(-0.74%) |
Sep 05, 2023 | 36.71 | 36.77 | 36.40 | 36.40 | 66,389 | +0.41(+1.14%) |
Sep 01, 2023 | 36.32 | 36.37 | 35.99 | 35.99 | 47,125 | -0.06(-0.17%) |
Aug 31, 2023 | 36.28 | 36.28 | 35.99 | 36.05 | 25,622 | -0.25(-0.69%) |
Aug 30, 2023 | 36.35 | 36.39 | 36.19 | 36.30 | 28,257 | +0.33(+0.92%) |
Aug 29, 2023 | 35.34 | 35.98 | 35.34 | 35.97 | 34,421 | +0.87(+2.48%) |
Aug 28, 2023 | 35.14 | 35.21 | 35.04 | 35.10 | 46,258 | +0.27(+0.78%) |
Aug 25, 2023 | 34.77 | 34.91 | 34.49 | 34.83 | 25,103 | +0.07(+0.22%) |
Aug 24, 2023 | 35.06 | 35.08 | 34.76 | 34.76 | 261,107 | -0.27(-0.76%) |
Aug 23, 2023 | 34.83 | 35.02 | 34.83 | 35.02 | 49,669 | +0.78(+2.28%) |
Aug 22, 2023 | 34.50 | 34.50 | 34.16 | 34.24 | 63,660 | -0.35(-1.01%) |
Aug 21, 2023 | 34.63 | 34.66 | 34.39 | 34.59 | 105,308 | -0.02(-0.06%) |
Aug 18, 2023 | 34.47 | 34.75 | 34.47 | 34.61 | 101,437 | -0.20(-0.59%) |
Aug 17, 2023 | 34.99 | 35.12 | 34.78 | 34.81 | 83,596 | -0.05(-0.13%) |
Aug 16, 2023 | 35.03 | 35.09 | 34.73 | 34.86 | 55,012 | -0.33(-0.94%) |
Aug 15, 2023 | 35.31 | 35.39 | 35.06 | 35.19 | 60,697 | -0.41(-1.15%) |
Aug 14, 2023 | 35.29 | 35.65 | 35.29 | 35.60 | 49,510 | -0.29(-0.81%) |
Aug 11, 2023 | 35.85 | 35.97 | 35.72 | 35.89 | 218,838 | -0.49(-1.35%) |
Aug 10, 2023 | 36.47 | 36.89 | 36.12 | 36.38 | 170,263 | +0.73(+2.05%) |
Aug 09, 2023 | 35.72 | 35.82 | 35.63 | 35.65 | 58,230 | +0.05(+0.14%) |
Aug 08, 2023 | 35.23 | 35.71 | 35.23 | 35.60 | 77,239 | +0.28(+0.79%) |
Aug 07, 2023 | 35.45 | 35.47 | 35.20 | 35.32 | 33,326 | -0.20(-0.56%) |
Aug 04, 2023 | 35.69 | 35.84 | 35.43 | 35.52 | 35,143 | -0.44(-1.22%) |
Aug 03, 2023 | 35.83 | 36.13 | 35.67 | 35.96 | 56,028 | +1.17(+3.36%) |
Aug 02, 2023 | 34.66 | 34.88 | 34.66 | 34.79 | 42,893 | -0.42(-1.19%) |
Aug 01, 2023 | 35.21 | 35.42 | 34.99 | 35.21 | 28,581 | -0.09(-0.25%) |
Jul 31, 2023 | 35.56 | 35.61 | 35.17 | 35.30 | 46,006 | -0.19(-0.54%) |
Jul 28, 2023 | 35.36 | 35.58 | 35.33 | 35.49 | 69,193 | +0.41(+1.17%) |
Jul 27, 2023 | 35.47 | 35.60 | 35.08 | 35.08 | 260,947 | +0.01(+0.03%) |
Jul 26, 2023 | 34.61 | 35.11 | 34.57 | 35.07 | 20,066 | +0.37(+1.07%) |
Jul 25, 2023 | 33.93 | 34.78 | 33.93 | 34.70 | 184,535 | -0.11(-0.30%) |
Jul 24, 2023 | 34.81 | 34.99 | 34.80 | 34.81 | 64,418 | +0.31(+0.88%) |
Jul 21, 2023 | 33.30 | 34.62 | 33.30 | 34.50 | 47,925 | +0.77(+2.30%) |
Jul 20, 2023 | 33.73 | 33.91 | 33.60 | 33.73 | 28,651 | +0.34(+1.03%) |
Jul 19, 2023 | 33.59 | 33.60 | 33.37 | 33.38 | 33,455 | -0.02(-0.04%) |
Jul 18, 2023 | 33.35 | 33.49 | 33.28 | 33.40 | 46,585 | -0.06(-0.19%) |
Jul 17, 2023 | 33.53 | 33.62 | 33.44 | 33.46 | 44,640 | -0.25(-0.74%) |
Jul 14, 2023 | 33.59 | 33.75 | 33.50 | 33.71 | 239,975 | +0.31(+0.93%) |
Jul 13, 2023 | 33.45 | 33.55 | 33.21 | 33.40 | 104,253 | +0.20(+0.60%) |
Jul 12, 2023 | 33.14 | 33.32 | 33.14 | 33.20 | 54,269 | +0.86(+2.66%) |
Jul 11, 2023 | 32.40 | 32.43 | 32.28 | 32.34 | 70,766 | +0.31(+0.97%) |
Jul 10, 2023 | 32.08 | 32.15 | 32.00 | 32.03 | 119,648 | -0.07(-0.22%) |
Jul 07, 2023 | 31.91 | 32.23 | 31.89 | 32.10 | 69,489 | -0.02(-0.06%) |
Jul 06, 2023 | 32.02 | 32.24 | 31.97 | 32.12 | 59,954 | -0.10(-0.31%) |
Jul 05, 2023 | 32.10 | 32.33 | 32.09 | 32.22 | 56,242 | -0.31(-0.95%) |