Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.36 | 36.08 | 35.27 | 35.65 | 453,634 | +0.48(+1.36%) |
Sep 28, 2023 | 37.00 | 37.09 | 34.81 | 35.17 | 592,651 | -1.74(-4.71%) |
Sep 27, 2023 | 37.71 | 38.08 | 36.59 | 36.91 | 640,977 | -0.50(-1.34%) |
Sep 26, 2023 | 36.84 | 38.41 | 36.73 | 37.41 | 874,945 | +0.74(+2.02%) |
Sep 25, 2023 | 36.17 | 36.92 | 36.60 | 36.67 | 713,493 | +0.24(+0.66%) |
Sep 22, 2023 | 36.74 | 36.74 | 35.57 | 36.43 | 682,699 | -0.18(-0.49%) |
Sep 21, 2023 | 35.83 | 37.01 | 35.24 | 36.61 | 952,944 | +0.43(+1.19%) |
Sep 20, 2023 | 36.36 | 36.54 | 35.53 | 36.18 | 765,626 | -0.21(-0.58%) |
Sep 19, 2023 | 36.14 | 36.81 | 35.95 | 36.39 | 630,345 | +0.08(+0.22%) |
Sep 18, 2023 | 37.55 | 37.73 | 36.02 | 36.31 | 687,954 | -1.37(-3.64%) |
Sep 15, 2023 | 39.20 | 39.34 | 37.50 | 37.68 | 948,401 | -1.58(-4.02%) |
Sep 14, 2023 | 41.01 | 41.24 | 39.21 | 39.26 | 605,443 | -1.70(-4.14%) |
Sep 13, 2023 | 41.40 | 41.98 | 40.45 | 40.95 | 486,477 | -0.45(-1.10%) |
Sep 12, 2023 | 40.64 | 41.74 | 40.27 | 41.41 | 812,489 | +0.67(+1.64%) |
Sep 11, 2023 | 41.23 | 41.72 | 40.04 | 40.74 | 899,303 | -0.41(-1.00%) |
Sep 08, 2023 | 41.75 | 41.98 | 40.70 | 41.15 | 806,600 | +0.01(+0.02%) |
Sep 07, 2023 | 38.34 | 41.74 | 38.34 | 41.14 | 1,296,823 | +2.35(+6.06%) |
Sep 06, 2023 | 38.23 | 38.94 | 38.01 | 38.79 | 436,835 | +0.76(+2.00%) |
Sep 05, 2023 | 37.78 | 38.57 | 37.78 | 38.03 | 413,902 | +0.25(+0.66%) |
Sep 01, 2023 | 37.04 | 38.06 | 37.04 | 37.78 | 326,644 | +0.99(+2.69%) |
Aug 31, 2023 | 36.56 | 37.69 | 36.00 | 36.79 | 551,956 | +0.23(+0.63%) |
Aug 30, 2023 | 36.26 | 36.95 | 36.15 | 36.56 | 483,994 | -0.01(-0.03%) |
Aug 29, 2023 | 36.51 | 37.31 | 36.32 | 36.57 | 475,516 | -0.11(-0.30%) |
Aug 28, 2023 | 38.01 | 38.83 | 36.25 | 36.68 | 477,730 | -1.23(-3.24%) |
Aug 25, 2023 | 36.97 | 38.56 | 36.97 | 37.91 | 438,549 | +0.94(+2.54%) |
Aug 24, 2023 | 36.71 | 37.23 | 35.93 | 36.97 | 569,521 | +0.37(+1.01%) |
Aug 23, 2023 | 36.06 | 36.81 | 36.06 | 36.60 | 394,531 | +0.52(+1.44%) |
Aug 22, 2023 | 36.99 | 37.36 | 35.98 | 36.08 | 399,310 | -0.89(-2.41%) |
Aug 21, 2023 | 34.81 | 37.23 | 34.81 | 36.97 | 911,785 | +1.88(+5.36%) |
Aug 18, 2023 | 34.88 | 35.54 | 34.33 | 35.09 | 576,122 | +0.17(+0.49%) |
Aug 17, 2023 | 37.11 | 37.15 | 34.88 | 34.92 | 493,422 | -2.20(-5.93%) |
Aug 16, 2023 | 38.39 | 38.65 | 36.89 | 37.12 | 486,399 | -1.27(-3.31%) |
Aug 15, 2023 | 37.94 | 38.41 | 37.31 | 38.39 | 389,750 | +0.49(+1.29%) |
Aug 14, 2023 | 36.12 | 37.92 | 35.80 | 37.90 | 487,973 | +1.58(+4.35%) |
Aug 11, 2023 | 36.48 | 36.68 | 36.02 | 36.32 | 447,314 | -0.20(-0.55%) |
Aug 10, 2023 | 36.86 | 37.37 | 36.36 | 36.52 | 489,986 | -0.31(-0.84%) |
Aug 09, 2023 | 35.28 | 36.92 | 35.27 | 36.83 | 750,086 | +1.64(+4.66%) |
Aug 08, 2023 | 35.96 | 36.85 | 35.06 | 35.19 | 740,986 | -0.95(-2.63%) |
Aug 07, 2023 | 37.43 | 38.55 | 35.94 | 36.14 | 862,978 | -1.53(-4.06%) |
Aug 04, 2023 | 41.09 | 41.33 | 37.50 | 37.67 | 1,638,506 | -3.63(-8.79%) |
Aug 03, 2023 | 42.35 | 42.71 | 41.28 | 41.30 | 517,181 | -1.05(-2.48%) |
Aug 02, 2023 | 42.59 | 42.69 | 41.70 | 42.35 | 447,346 | -0.57(-1.33%) |
Aug 01, 2023 | 42.93 | 43.27 | 42.43 | 42.92 | 308,743 | -0.20(-0.46%) |
Jul 31, 2023 | 43.46 | 44.30 | 42.92 | 43.12 | 373,278 | +0.01(+0.02%) |
Jul 28, 2023 | 42.37 | 43.66 | 41.44 | 43.11 | 386,806 | +1.12(+2.67%) |
Jul 27, 2023 | 42.34 | 42.49 | 41.42 | 41.99 | 309,608 | -0.15(-0.36%) |
Jul 26, 2023 | 41.44 | 42.28 | 41.05 | 42.14 | 520,101 | +0.57(+1.37%) |
Jul 25, 2023 | 41.96 | 42.22 | 41.34 | 41.57 | 445,104 | -0.55(-1.31%) |
Jul 24, 2023 | 43.23 | 43.46 | 41.60 | 42.12 | 531,818 | -1.08(-2.50%) |
Jul 21, 2023 | 43.49 | 43.73 | 42.79 | 43.20 | 496,638 | +0.17(+0.40%) |
Jul 20, 2023 | 43.41 | 43.58 | 42.73 | 43.03 | 406,899 | -0.54(-1.24%) |
Jul 19, 2023 | 44.55 | 44.80 | 43.09 | 43.57 | 567,393 | -0.64(-1.45%) |
Jul 18, 2023 | 44.22 | 44.64 | 43.76 | 44.21 | 315,637 | -0.13(-0.29%) |
Jul 17, 2023 | 44.25 | 45.72 | 44.25 | 44.34 | 314,806 | +0.16(+0.36%) |
Jul 14, 2023 | 44.17 | 44.62 | 43.64 | 44.18 | 437,867 | +0.01(+0.02%) |
Jul 13, 2023 | 44.21 | 45.00 | 43.61 | 44.17 | 337,116 | +0.22(+0.50%) |
Jul 12, 2023 | 44.03 | 44.03 | 43.02 | 43.95 | 445,272 | +0.32(+0.73%) |
Jul 11, 2023 | 44.00 | 44.12 | 43.12 | 43.63 | 434,007 | -0.52(-1.18%) |
Jul 10, 2023 | 44.26 | 45.10 | 43.77 | 44.15 | 512,802 | -0.40(-0.90%) |
Jul 07, 2023 | 45.60 | 45.80 | 44.35 | 44.55 | 416,280 | -0.97(-2.13%) |
Jul 06, 2023 | 45.94 | 46.05 | 44.86 | 45.52 | 681,092 | -0.91(-1.96%) |
Jul 05, 2023 | 46.58 | 46.73 | 45.52 | 46.43 | 592,754 | -0.23(-0.49%) |