Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.04 | 36.09 | 34.72 | 34.94 | 54,457 | -0.85(-2.37%) |
Sep 28, 2023 | 35.05 | 36.02 | 34.85 | 35.79 | 78,504 | +0.77(+2.20%) |
Sep 27, 2023 | 34.59 | 35.13 | 34.59 | 35.02 | 106,252 | +0.96(+2.82%) |
Sep 26, 2023 | 34.58 | 35.30 | 33.99 | 34.06 | 90,353 | -0.79(-2.27%) |
Sep 25, 2023 | 34.29 | 35.16 | 34.70 | 34.85 | 41,456 | +0.31(+0.90%) |
Sep 22, 2023 | 34.91 | 35.08 | 34.35 | 34.54 | 41,037 | -0.10(-0.29%) |
Sep 21, 2023 | 34.81 | 35.33 | 34.64 | 34.64 | 45,356 | -0.51(-1.45%) |
Sep 20, 2023 | 35.67 | 35.87 | 35.10 | 35.15 | 41,344 | -0.26(-0.73%) |
Sep 19, 2023 | 36.03 | 36.67 | 34.01 | 35.41 | 53,480 | -0.83(-2.29%) |
Sep 18, 2023 | 37.16 | 37.26 | 36.23 | 36.24 | 62,332 | -0.72(-1.95%) |
Sep 15, 2023 | 37.69 | 37.70 | 36.60 | 36.96 | 467,313 | -0.52(-1.39%) |
Sep 14, 2023 | 37.57 | 37.98 | 37.23 | 37.48 | 100,621 | +0.32(+0.86%) |
Sep 13, 2023 | 36.64 | 37.53 | 36.46 | 37.16 | 91,598 | +0.71(+1.95%) |
Sep 12, 2023 | 36.68 | 36.84 | 36.06 | 36.45 | 75,336 | -0.23(-0.63%) |
Sep 11, 2023 | 36.24 | 36.82 | 35.90 | 36.68 | 99,019 | +0.44(+1.21%) |
Sep 08, 2023 | 35.14 | 36.24 | 35.10 | 36.24 | 99,716 | +0.79(+2.23%) |
Sep 07, 2023 | 35.52 | 35.69 | 34.33 | 35.45 | 98,835 | -0.20(-0.56%) |
Sep 06, 2023 | 35.39 | 35.65 | 35.12 | 35.65 | 67,488 | +0.38(+1.08%) |
Sep 05, 2023 | 35.72 | 35.76 | 34.17 | 35.27 | 117,314 | -0.75(-2.08%) |
Sep 01, 2023 | 35.73 | 36.26 | 35.56 | 36.02 | 84,655 | +0.45(+1.27%) |
Aug 31, 2023 | 36.02 | 36.40 | 35.46 | 35.57 | 84,440 | -0.44(-1.22%) |
Aug 30, 2023 | 35.59 | 36.20 | 35.43 | 36.01 | 113,367 | +0.33(+0.92%) |
Aug 29, 2023 | 34.93 | 35.72 | 34.80 | 35.68 | 65,055 | +0.64(+1.83%) |
Aug 28, 2023 | 35.31 | 35.57 | 34.78 | 35.04 | 62,931 | -0.06(-0.17%) |
Aug 25, 2023 | 34.57 | 35.44 | 34.44 | 35.10 | 62,306 | +0.55(+1.59%) |
Aug 24, 2023 | 34.71 | 35.04 | 34.27 | 34.55 | 84,538 | -0.35(-1.00%) |
Aug 23, 2023 | 33.90 | 35.03 | 33.90 | 34.90 | 70,494 | +0.93(+2.74%) |
Aug 22, 2023 | 34.23 | 34.51 | 33.43 | 33.97 | 108,858 | -0.16(-0.47%) |
Aug 21, 2023 | 34.28 | 34.70 | 33.88 | 34.13 | 122,193 | -0.08(-0.23%) |
Aug 18, 2023 | 33.29 | 34.36 | 33.29 | 34.21 | 89,724 | +0.64(+1.91%) |
Aug 17, 2023 | 33.42 | 33.97 | 33.27 | 33.57 | 107,593 | +0.21(+0.63%) |
Aug 16, 2023 | 33.56 | 34.11 | 33.15 | 33.36 | 124,529 | -0.21(-0.63%) |
Aug 15, 2023 | 32.80 | 33.80 | 32.63 | 33.57 | 106,219 | +0.56(+1.70%) |
Aug 14, 2023 | 33.10 | 33.47 | 32.17 | 33.01 | 136,447 | -0.23(-0.69%) |
Aug 11, 2023 | 32.54 | 33.85 | 32.29 | 33.24 | 115,961 | +0.60(+1.84%) |
Aug 10, 2023 | 33.37 | 34.06 | 32.01 | 32.64 | 196,660 | +0.56(+1.75%) |
Aug 09, 2023 | 32.50 | 33.82 | 28.70 | 32.08 | 436,168 | -5.68(-15.04%) |
Aug 08, 2023 | 37.51 | 37.76 | 37.05 | 37.76 | 78,142 | -0.11(-0.29%) |
Aug 07, 2023 | 37.08 | 38.16 | 36.77 | 37.87 | 85,348 | +0.80(+2.16%) |
Aug 04, 2023 | 37.21 | 37.62 | 36.99 | 37.07 | 102,774 | -0.16(-0.43%) |
Aug 03, 2023 | 37.78 | 37.90 | 37.03 | 37.23 | 62,662 | -0.80(-2.10%) |
Aug 02, 2023 | 37.87 | 38.59 | 37.84 | 38.03 | 75,174 | -0.28(-0.73%) |
Aug 01, 2023 | 37.66 | 38.42 | 37.45 | 38.31 | 162,374 | +0.33(+0.87%) |
Jul 31, 2023 | 38.20 | 38.59 | 37.90 | 37.98 | 76,627 | -0.01(-0.03%) |
Jul 28, 2023 | 37.72 | 38.30 | 37.65 | 37.99 | 95,775 | +0.60(+1.60%) |
Jul 27, 2023 | 38.21 | 38.28 | 37.17 | 37.39 | 62,465 | -0.74(-1.94%) |
Jul 26, 2023 | 38.46 | 38.81 | 38.00 | 38.13 | 50,006 | -0.22(-0.57%) |
Jul 25, 2023 | 38.75 | 38.98 | 38.31 | 38.35 | 51,973 | -0.40(-1.03%) |
Jul 24, 2023 | 38.35 | 39.30 | 38.23 | 38.75 | 107,832 | +0.53(+1.39%) |
Jul 21, 2023 | 39.77 | 39.82 | 37.74 | 38.22 | 139,501 | -1.12(-2.85%) |
Jul 20, 2023 | 37.88 | 39.89 | 37.88 | 39.34 | 463,075 | +1.55(+4.10%) |
Jul 19, 2023 | 37.66 | 38.03 | 36.79 | 37.79 | 280,103 | +0.04(+0.11%) |
Jul 18, 2023 | 37.77 | 38.35 | 37.27 | 37.75 | 56,594 | -0.02(-0.05%) |
Jul 17, 2023 | 37.19 | 38.27 | 37.19 | 37.77 | 157,135 | +0.45(+1.21%) |
Jul 14, 2023 | 37.27 | 37.55 | 36.90 | 37.32 | 57,003 | +0.02(+0.05%) |
Jul 13, 2023 | 37.85 | 37.88 | 37.26 | 37.30 | 61,281 | -0.39(-1.03%) |
Jul 12, 2023 | 37.98 | 37.98 | 37.21 | 37.69 | 74,754 | +0.19(+0.51%) |
Jul 11, 2023 | 37.16 | 37.75 | 37.02 | 37.50 | 80,172 | +0.36(+0.97%) |
Jul 10, 2023 | 36.75 | 37.31 | 36.75 | 37.14 | 94,289 | +0.29(+0.79%) |
Jul 07, 2023 | 36.41 | 37.25 | 36.41 | 36.85 | 125,188 | +0.44(+1.21%) |
Jul 06, 2023 | 36.75 | 36.88 | 36.04 | 36.41 | 121,785 | -0.52(-1.41%) |
Jul 05, 2023 | 37.25 | 37.38 | 36.77 | 36.93 | 85,740 | -0.42(-1.12%) |