Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.41 | 34.61 | 32.36 | 32.49 | 149,141 | -0.27(-0.82%) |
Sep 28, 2023 | 32.62 | 33.35 | 32.25 | 32.76 | 72,567 | +0.02(+0.06%) |
Sep 27, 2023 | 32.95 | 33.23 | 32.46 | 32.74 | 57,355 | +0.32(+0.99%) |
Sep 26, 2023 | 34.23 | 34.23 | 32.30 | 32.42 | 93,746 | -2.05(-5.95%) |
Sep 25, 2023 | 32.42 | 35.09 | 34.33 | 34.47 | 85,950 | +1.94(+5.96%) |
Sep 22, 2023 | 32.82 | 33.04 | 32.23 | 32.53 | 71,106 | -0.03(-0.09%) |
Sep 21, 2023 | 34.23 | 34.78 | 32.34 | 32.56 | 103,966 | -1.99(-5.76%) |
Sep 20, 2023 | 34.04 | 35.95 | 34.04 | 34.55 | 116,828 | +0.68(+2.01%) |
Sep 19, 2023 | 33.37 | 34.69 | 32.34 | 33.87 | 85,689 | +0.51(+1.53%) |
Sep 18, 2023 | 33.48 | 33.80 | 32.89 | 33.36 | 51,741 | -0.16(-0.48%) |
Sep 15, 2023 | 31.96 | 33.69 | 31.47 | 33.52 | 339,876 | +1.45(+4.52%) |
Sep 14, 2023 | 34.66 | 35.73 | 31.98 | 32.07 | 213,145 | -2.23(-6.50%) |
Sep 13, 2023 | 34.51 | 34.77 | 33.74 | 34.30 | 107,502 | -0.31(-0.90%) |
Sep 12, 2023 | 34.35 | 35.05 | 34.35 | 34.61 | 64,110 | -0.01(-0.03%) |
Sep 11, 2023 | 34.37 | 35.01 | 33.75 | 34.62 | 76,441 | +0.81(+2.40%) |
Sep 08, 2023 | 33.64 | 33.93 | 33.11 | 33.81 | 50,696 | +0.31(+0.93%) |
Sep 07, 2023 | 34.26 | 34.26 | 32.71 | 33.50 | 87,366 | -0.99(-2.87%) |
Sep 06, 2023 | 35.72 | 35.75 | 33.67 | 34.49 | 70,038 | -1.23(-3.44%) |
Sep 05, 2023 | 34.62 | 36.00 | 33.77 | 35.72 | 196,484 | +1.14(+3.30%) |
Sep 01, 2023 | 32.97 | 34.79 | 32.97 | 34.58 | 108,167 | +1.84(+5.62%) |
Aug 31, 2023 | 32.72 | 33.02 | 32.16 | 32.74 | 337,702 | -0.11(-0.33%) |
Aug 30, 2023 | 31.64 | 33.34 | 31.50 | 32.85 | 107,842 | +1.00(+3.14%) |
Aug 29, 2023 | 30.35 | 32.15 | 29.70 | 31.85 | 93,101 | +1.42(+4.67%) |
Aug 28, 2023 | 31.45 | 31.82 | 30.12 | 30.43 | 101,471 | -0.96(-3.06%) |
Aug 25, 2023 | 31.10 | 31.86 | 30.51 | 31.39 | 64,361 | +0.36(+1.16%) |
Aug 24, 2023 | 32.53 | 32.60 | 31.02 | 31.03 | 113,604 | -1.41(-4.35%) |
Aug 23, 2023 | 31.61 | 32.53 | 31.31 | 32.44 | 46,509 | +0.83(+2.63%) |
Aug 22, 2023 | 32.25 | 32.70 | 31.38 | 31.61 | 65,563 | -0.44(-1.37%) |
Aug 21, 2023 | 32.49 | 33.00 | 31.81 | 32.05 | 58,669 | -0.45(-1.38%) |
Aug 18, 2023 | 32.93 | 33.36 | 31.75 | 32.50 | 106,830 | -1.11(-3.30%) |
Aug 17, 2023 | 34.67 | 34.67 | 33.50 | 33.61 | 73,063 | -0.97(-2.81%) |
Aug 16, 2023 | 34.92 | 35.46 | 34.17 | 34.58 | 43,008 | -0.54(-1.54%) |
Aug 15, 2023 | 34.38 | 35.92 | 34.05 | 35.12 | 84,886 | +0.51(+1.47%) |
Aug 14, 2023 | 34.00 | 34.64 | 33.28 | 34.61 | 61,690 | +0.54(+1.58%) |
Aug 11, 2023 | 33.90 | 34.49 | 33.37 | 34.07 | 68,605 | -0.11(-0.32%) |
Aug 10, 2023 | 34.70 | 35.52 | 33.93 | 34.18 | 58,201 | -0.38(-1.10%) |
Aug 09, 2023 | 36.00 | 36.25 | 34.31 | 34.56 | 83,704 | -1.56(-4.32%) |
Aug 08, 2023 | 35.94 | 36.33 | 34.84 | 36.12 | 65,453 | +0.00(+0.00%) |
Aug 07, 2023 | 36.60 | 36.68 | 32.90 | 36.12 | 151,992 | -0.54(-1.47%) |
Aug 04, 2023 | 36.00 | 38.35 | 35.95 | 36.66 | 218,134 | +0.86(+2.40%) |
Aug 03, 2023 | 32.00 | 36.22 | 32.00 | 35.80 | 565,087 | +6.48(+22.10%) |
Aug 02, 2023 | 30.28 | 30.53 | 28.83 | 29.32 | 193,561 | -0.92(-3.04%) |
Aug 01, 2023 | 29.58 | 30.49 | 28.50 | 30.24 | 59,214 | +0.64(+2.16%) |
Jul 31, 2023 | 29.95 | 30.58 | 29.18 | 29.60 | 141,575 | -0.34(-1.14%) |
Jul 28, 2023 | 28.77 | 30.10 | 28.20 | 29.94 | 91,542 | +1.64(+5.80%) |
Jul 27, 2023 | 29.29 | 29.30 | 28.00 | 28.30 | 109,436 | -0.71(-2.45%) |
Jul 26, 2023 | 28.50 | 29.19 | 27.96 | 29.01 | 68,851 | +0.31(+1.08%) |
Jul 25, 2023 | 28.32 | 28.73 | 28.10 | 28.70 | 58,609 | +0.48(+1.70%) |
Jul 24, 2023 | 28.49 | 28.49 | 27.26 | 28.22 | 52,815 | -0.17(-0.60%) |
Jul 21, 2023 | 29.27 | 29.27 | 28.27 | 28.39 | 62,488 | -0.57(-1.97%) |
Jul 20, 2023 | 29.73 | 29.73 | 28.96 | 28.96 | 63,993 | -0.98(-3.27%) |
Jul 19, 2023 | 30.04 | 31.53 | 29.46 | 29.94 | 133,483 | +0.13(+0.44%) |
Jul 18, 2023 | 29.78 | 30.25 | 29.20 | 29.81 | 127,145 | +0.07(+0.24%) |
Jul 17, 2023 | 29.16 | 30.11 | 28.95 | 29.74 | 64,650 | +0.49(+1.68%) |
Jul 14, 2023 | 29.66 | 29.66 | 28.95 | 29.25 | 59,576 | -0.58(-1.94%) |
Jul 13, 2023 | 29.65 | 30.22 | 29.40 | 29.83 | 53,062 | +0.41(+1.39%) |
Jul 12, 2023 | 29.38 | 29.63 | 28.60 | 29.42 | 69,639 | +0.79(+2.76%) |
Jul 11, 2023 | 28.77 | 29.67 | 28.32 | 28.63 | 63,410 | -0.23(-0.80%) |
Jul 10, 2023 | 28.18 | 29.22 | 27.40 | 28.86 | 47,214 | +0.46(+1.62%) |
Jul 07, 2023 | 27.56 | 28.82 | 27.56 | 28.40 | 59,580 | +0.84(+3.05%) |
Jul 06, 2023 | 27.30 | 27.87 | 26.68 | 27.56 | 85,052 | -0.35(-1.25%) |
Jul 05, 2023 | 29.99 | 29.99 | 27.17 | 27.91 | 98,976 | -2.46(-8.10%) |