Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.98 | 31.38 | 30.62 | 30.63 | 174,519 | -0.04(-0.13%) |
Sep 28, 2023 | 30.56 | 31.00 | 30.18 | 30.67 | 260,723 | +0.17(+0.56%) |
Sep 27, 2023 | 30.16 | 30.62 | 30.14 | 30.50 | 268,254 | +0.42(+1.40%) |
Sep 26, 2023 | 30.08 | 30.49 | 29.84 | 30.08 | 221,285 | -0.04(-0.13%) |
Sep 25, 2023 | 29.91 | 30.22 | 29.86 | 30.12 | 219,785 | +0.12(+0.40%) |
Sep 22, 2023 | 30.12 | 30.22 | 29.56 | 30.00 | 235,339 | -0.13(-0.43%) |
Sep 21, 2023 | 30.60 | 30.69 | 30.10 | 30.13 | 321,242 | -0.80(-2.59%) |
Sep 20, 2023 | 31.35 | 31.84 | 30.85 | 30.93 | 476,631 | -0.28(-0.90%) |
Sep 19, 2023 | 30.84 | 31.42 | 30.57 | 31.21 | 370,764 | +0.70(+2.29%) |
Sep 18, 2023 | 30.34 | 31.24 | 30.32 | 30.51 | 702,235 | +0.54(+1.80%) |
Sep 15, 2023 | 31.00 | 31.15 | 29.66 | 29.97 | 642,122 | -1.28(-4.10%) |
Sep 14, 2023 | 30.90 | 31.67 | 30.76 | 31.25 | 486,071 | +0.39(+1.26%) |
Sep 13, 2023 | 31.87 | 31.87 | 30.56 | 30.86 | 644,003 | -0.89(-2.80%) |
Sep 12, 2023 | 32.56 | 32.70 | 29.75 | 31.75 | 2,409,358 | -2.44(-7.14%) |
Sep 11, 2023 | 34.65 | 35.05 | 34.03 | 34.19 | 349,643 | -0.10(-0.29%) |
Sep 08, 2023 | 34.28 | 34.88 | 34.07 | 34.29 | 277,785 | -0.04(-0.12%) |
Sep 07, 2023 | 35.14 | 35.23 | 34.02 | 34.33 | 455,797 | -1.24(-3.49%) |
Sep 06, 2023 | 34.00 | 36.07 | 34.00 | 35.57 | 848,517 | +1.78(+5.27%) |
Sep 05, 2023 | 33.14 | 33.83 | 32.53 | 33.79 | 489,763 | +0.50(+1.50%) |
Sep 01, 2023 | 33.28 | 33.71 | 32.72 | 33.29 | 492,565 | +0.10(+0.30%) |
Aug 31, 2023 | 33.05 | 33.46 | 32.87 | 33.19 | 541,272 | +0.16(+0.48%) |
Aug 30, 2023 | 33.55 | 33.60 | 33.00 | 33.03 | 606,977 | -0.57(-1.70%) |
Aug 29, 2023 | 32.92 | 33.81 | 32.65 | 33.60 | 466,933 | +0.54(+1.63%) |
Aug 28, 2023 | 33.39 | 33.67 | 32.84 | 33.06 | 249,804 | -0.09(-0.27%) |
Aug 25, 2023 | 33.48 | 33.64 | 32.61 | 33.15 | 409,846 | -0.31(-0.93%) |
Aug 24, 2023 | 34.37 | 34.37 | 33.40 | 33.46 | 278,883 | -0.85(-2.48%) |
Aug 23, 2023 | 33.50 | 34.62 | 33.37 | 34.31 | 369,056 | +0.92(+2.76%) |
Aug 22, 2023 | 33.62 | 33.90 | 33.13 | 33.39 | 348,029 | -0.23(-0.68%) |
Aug 21, 2023 | 33.26 | 33.63 | 33.15 | 33.62 | 359,519 | +0.51(+1.54%) |
Aug 18, 2023 | 31.90 | 33.29 | 31.54 | 33.11 | 762,788 | +0.78(+2.41%) |
Aug 17, 2023 | 34.20 | 34.25 | 32.23 | 32.33 | 684,886 | -1.89(-5.52%) |
Aug 16, 2023 | 34.52 | 34.52 | 34.04 | 34.22 | 395,163 | -0.20(-0.58%) |
Aug 15, 2023 | 34.70 | 34.70 | 33.76 | 34.42 | 357,044 | -0.37(-1.06%) |
Aug 14, 2023 | 34.60 | 34.93 | 34.13 | 34.79 | 360,855 | +0.17(+0.49%) |
Aug 11, 2023 | 34.76 | 35.00 | 34.23 | 34.62 | 500,451 | -0.45(-1.28%) |
Aug 10, 2023 | 35.28 | 35.34 | 34.73 | 35.07 | 487,944 | -0.12(-0.34%) |
Aug 09, 2023 | 35.80 | 35.98 | 34.97 | 35.19 | 699,449 | -0.19(-0.54%) |
Aug 08, 2023 | 35.73 | 35.90 | 34.94 | 35.38 | 560,855 | -0.51(-1.42%) |
Aug 07, 2023 | 34.73 | 36.26 | 34.64 | 35.89 | 584,891 | +1.31(+3.79%) |
Aug 04, 2023 | 35.08 | 35.35 | 34.01 | 34.58 | 831,253 | -0.63(-1.79%) |
Aug 03, 2023 | 35.10 | 35.65 | 34.95 | 35.21 | 783,545 | +0.26(+0.74%) |
Aug 02, 2023 | 36.16 | 36.67 | 34.72 | 34.95 | 1,187,327 | -0.53(-1.49%) |
Aug 01, 2023 | 36.11 | 36.25 | 35.26 | 35.48 | 1,080,978 | -1.11(-3.03%) |
Jul 31, 2023 | 35.92 | 36.86 | 35.82 | 36.59 | 1,226,259 | +1.34(+3.80%) |
Jul 28, 2023 | 34.59 | 35.30 | 34.22 | 35.25 | 439,856 | +0.98(+2.86%) |
Jul 27, 2023 | 34.96 | 35.18 | 34.14 | 34.27 | 494,167 | -0.23(-0.67%) |
Jul 26, 2023 | 34.28 | 34.55 | 33.91 | 34.50 | 349,533 | +0.20(+0.58%) |
Jul 25, 2023 | 34.16 | 34.71 | 33.95 | 34.30 | 346,355 | +0.05(+0.15%) |
Jul 24, 2023 | 33.70 | 34.53 | 33.70 | 34.25 | 536,761 | +0.34(+1.00%) |
Jul 21, 2023 | 35.66 | 35.75 | 33.12 | 33.91 | 962,340 | -1.60(-4.51%) |
Jul 20, 2023 | 35.80 | 36.23 | 35.03 | 35.51 | 902,711 | -0.33(-0.92%) |
Jul 19, 2023 | 36.00 | 36.08 | 35.51 | 35.84 | 541,326 | -0.10(-0.28%) |
Jul 18, 2023 | 35.34 | 36.04 | 35.33 | 35.94 | 467,873 | +0.63(+1.78%) |
Jul 17, 2023 | 34.30 | 35.46 | 34.00 | 35.31 | 682,139 | +0.77(+2.23%) |
Jul 14, 2023 | 35.79 | 36.00 | 34.45 | 34.54 | 469,865 | -1.27(-3.55%) |
Jul 13, 2023 | 36.67 | 36.70 | 35.15 | 35.81 | 635,872 | -0.46(-1.27%) |
Jul 12, 2023 | 36.50 | 36.54 | 35.05 | 36.27 | 654,816 | +0.33(+0.92%) |
Jul 11, 2023 | 35.70 | 35.99 | 34.94 | 35.94 | 699,731 | +0.45(+1.27%) |
Jul 10, 2023 | 34.74 | 36.59 | 34.68 | 35.49 | 1,300,757 | +0.76(+2.19%) |
Jul 07, 2023 | 33.42 | 34.92 | 33.40 | 34.73 | 1,131,091 | +1.38(+4.14%) |
Jul 06, 2023 | 32.51 | 34.17 | 32.51 | 33.35 | 2,182,763 | +2.47(+8.00%) |
Jul 05, 2023 | 31.07 | 31.16 | 30.52 | 30.88 | 559,179 | -0.24(-0.77%) |