Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 34.39 | 34.39 | 33.12 | 33.52 | 397,815 | -0.60(-1.76%) |
Sep 28, 2023 | 35.78 | 35.99 | 33.63 | 34.12 | 442,502 | -1.40(-3.94%) |
Sep 27, 2023 | 33.86 | 35.60 | 33.86 | 35.52 | 369,939 | +2.02(+6.03%) |
Sep 26, 2023 | 34.13 | 34.71 | 32.41 | 33.50 | 322,303 | -0.50(-1.47%) |
Sep 25, 2023 | 33.86 | 34.08 | 33.45 | 34.00 | 233,063 | +0.00(+0.00%) |
Sep 22, 2023 | 34.17 | 34.36 | 33.77 | 34.00 | 289,918 | -0.19(-0.56%) |
Sep 21, 2023 | 33.26 | 34.51 | 32.80 | 34.19 | 468,222 | +1.67(+5.14%) |
Sep 20, 2023 | 33.76 | 34.28 | 32.47 | 32.52 | 348,054 | -1.15(-3.42%) |
Sep 19, 2023 | 33.96 | 34.05 | 33.10 | 33.67 | 170,595 | -0.28(-0.82%) |
Sep 18, 2023 | 34.26 | 34.30 | 33.41 | 33.95 | 400,979 | -0.34(-0.99%) |
Sep 15, 2023 | 35.72 | 35.94 | 34.08 | 34.29 | 838,316 | -1.41(-3.95%) |
Sep 14, 2023 | 36.91 | 36.91 | 35.53 | 35.70 | 257,495 | -1.02(-2.78%) |
Sep 13, 2023 | 36.55 | 37.77 | 36.55 | 36.72 | 456,195 | +0.20(+0.55%) |
Sep 12, 2023 | 34.07 | 36.87 | 34.06 | 36.52 | 577,509 | +2.46(+7.22%) |
Sep 11, 2023 | 32.80 | 34.25 | 32.77 | 34.06 | 314,093 | +1.35(+4.13%) |
Sep 08, 2023 | 33.03 | 33.03 | 32.22 | 32.71 | 268,831 | -0.18(-0.55%) |
Sep 07, 2023 | 33.38 | 33.83 | 32.32 | 32.89 | 269,673 | -0.64(-1.91%) |
Sep 06, 2023 | 32.72 | 33.55 | 32.55 | 33.53 | 203,731 | +0.97(+2.98%) |
Sep 05, 2023 | 33.58 | 33.58 | 32.19 | 32.56 | 527,919 | -1.32(-3.90%) |
Sep 01, 2023 | 33.16 | 34.02 | 32.85 | 33.88 | 258,147 | +1.05(+3.20%) |
Aug 31, 2023 | 32.49 | 33.24 | 32.49 | 32.83 | 215,665 | +0.27(+0.83%) |
Aug 30, 2023 | 32.28 | 32.63 | 32.10 | 32.56 | 243,253 | +0.28(+0.87%) |
Aug 29, 2023 | 32.13 | 32.58 | 32.13 | 32.28 | 230,489 | +0.22(+0.69%) |
Aug 28, 2023 | 32.58 | 33.17 | 31.79 | 32.06 | 253,942 | -0.42(-1.29%) |
Aug 25, 2023 | 32.50 | 32.99 | 32.20 | 32.48 | 153,188 | +0.13(+0.40%) |
Aug 24, 2023 | 32.88 | 32.97 | 32.18 | 32.35 | 234,424 | -0.57(-1.73%) |
Aug 23, 2023 | 32.99 | 33.72 | 32.89 | 32.92 | 167,232 | +0.21(+0.64%) |
Aug 22, 2023 | 32.43 | 32.73 | 32.26 | 32.71 | 195,234 | +0.33(+1.02%) |
Aug 21, 2023 | 32.61 | 32.62 | 32.05 | 32.38 | 295,246 | -0.25(-0.77%) |
Aug 18, 2023 | 31.89 | 32.96 | 31.89 | 32.63 | 277,458 | +0.43(+1.34%) |
Aug 17, 2023 | 32.21 | 32.24 | 31.85 | 32.20 | 360,924 | -0.02(-0.06%) |
Aug 16, 2023 | 32.05 | 32.70 | 31.85 | 32.22 | 378,322 | +0.18(+0.56%) |
Aug 15, 2023 | 32.14 | 32.31 | 31.75 | 32.04 | 183,797 | -0.11(-0.34%) |
Aug 14, 2023 | 31.47 | 32.32 | 31.22 | 32.15 | 264,229 | +0.46(+1.45%) |
Aug 11, 2023 | 31.74 | 32.07 | 31.46 | 31.69 | 282,856 | -0.18(-0.56%) |
Aug 10, 2023 | 32.16 | 33.25 | 31.68 | 31.87 | 655,532 | -0.29(-0.90%) |
Aug 09, 2023 | 32.80 | 33.12 | 31.54 | 32.16 | 458,496 | -0.64(-1.95%) |
Aug 08, 2023 | 33.22 | 34.33 | 32.80 | 32.80 | 721,174 | +0.90(+2.82%) |
Aug 07, 2023 | 31.80 | 32.33 | 31.51 | 31.90 | 660,666 | -0.10(-0.31%) |
Aug 04, 2023 | 31.91 | 32.65 | 31.85 | 32.00 | 466,825 | +0.02(+0.06%) |
Aug 03, 2023 | 34.95 | 35.15 | 31.54 | 31.98 | 604,907 | -2.65(-7.65%) |
Aug 02, 2023 | 35.04 | 35.29 | 33.47 | 34.63 | 632,518 | -0.49(-1.40%) |
Aug 01, 2023 | 35.60 | 35.88 | 34.75 | 35.12 | 787,605 | -0.80(-2.23%) |
Jul 31, 2023 | 37.61 | 37.85 | 35.47 | 35.92 | 380,116 | -1.86(-4.92%) |
Jul 28, 2023 | 37.89 | 38.49 | 37.71 | 37.78 | 296,296 | +0.26(+0.69%) |
Jul 27, 2023 | 38.22 | 38.44 | 37.14 | 37.52 | 466,313 | -0.28(-0.74%) |
Jul 26, 2023 | 37.47 | 38.08 | 37.47 | 37.80 | 504,904 | +0.40(+1.07%) |
Jul 25, 2023 | 38.22 | 38.66 | 37.31 | 37.40 | 389,385 | -0.99(-2.58%) |
Jul 24, 2023 | 38.79 | 39.31 | 38.08 | 38.39 | 279,438 | -0.33(-0.85%) |
Jul 21, 2023 | 38.70 | 39.24 | 38.50 | 38.72 | 231,677 | +0.43(+1.12%) |
Jul 20, 2023 | 39.24 | 39.24 | 38.20 | 38.29 | 251,783 | -0.96(-2.45%) |
Jul 19, 2023 | 39.06 | 39.90 | 39.06 | 39.25 | 262,558 | +0.38(+0.98%) |
Jul 18, 2023 | 38.78 | 39.23 | 38.59 | 38.87 | 432,278 | +0.09(+0.23%) |
Jul 17, 2023 | 38.98 | 39.33 | 38.18 | 38.78 | 330,122 | -0.24(-0.62%) |
Jul 14, 2023 | 38.84 | 39.26 | 38.05 | 39.02 | 272,627 | +0.11(+0.28%) |
Jul 13, 2023 | 38.15 | 39.41 | 38.00 | 38.91 | 359,316 | +0.83(+2.18%) |
Jul 12, 2023 | 37.07 | 38.40 | 36.81 | 38.08 | 402,003 | +1.42(+3.87%) |
Jul 11, 2023 | 36.95 | 37.46 | 35.66 | 36.66 | 204,038 | -0.28(-0.76%) |
Jul 10, 2023 | 35.76 | 37.14 | 35.67 | 36.94 | 271,241 | +1.20(+3.36%) |
Jul 07, 2023 | 36.99 | 37.45 | 35.46 | 35.74 | 362,463 | -0.97(-2.64%) |
Jul 06, 2023 | 35.97 | 37.02 | 35.62 | 36.71 | 265,163 | +0.45(+1.24%) |
Jul 05, 2023 | 37.22 | 37.22 | 35.67 | 36.26 | 497,757 | -1.15(-3.07%) |