Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.30 | 33.34 | 32.88 | 32.97 | 1,276,057 | -1.18(-3.44%) |
Sep 28, 2023 | 33.85 | 34.21 | 33.77 | 34.14 | 699,917 | +0.43(+1.28%) |
Sep 27, 2023 | 33.83 | 33.83 | 33.49 | 33.71 | 992,451 | +0.25(+0.75%) |
Sep 26, 2023 | 33.67 | 33.86 | 33.41 | 33.46 | 771,097 | -0.46(-1.36%) |
Sep 25, 2023 | 33.74 | 33.93 | 33.82 | 33.92 | 587,677 | -0.02(-0.06%) |
Sep 22, 2023 | 34.22 | 34.33 | 33.93 | 33.94 | 1,278,402 | -0.01(-0.03%) |
Sep 21, 2023 | 34.10 | 34.12 | 33.92 | 33.95 | 941,379 | -0.86(-2.46%) |
Sep 20, 2023 | 34.87 | 35.30 | 34.81 | 34.81 | 961,605 | -0.52(-1.47%) |
Sep 19, 2023 | 35.22 | 35.47 | 35.10 | 35.33 | 1,984,721 | +1.40(+4.12%) |
Sep 18, 2023 | 33.92 | 34.00 | 33.66 | 33.93 | 1,320,650 | -0.12(-0.34%) |
Sep 15, 2023 | 34.19 | 34.37 | 34.00 | 34.05 | 821,675 | -0.25(-0.73%) |
Sep 14, 2023 | 34.12 | 34.33 | 34.11 | 34.30 | 1,265,279 | +1.06(+3.19%) |
Sep 13, 2023 | 33.13 | 33.29 | 33.12 | 33.24 | 889,063 | +0.16(+0.50%) |
Sep 12, 2023 | 32.98 | 33.16 | 32.81 | 33.07 | 1,567,511 | +0.33(+1.00%) |
Sep 11, 2023 | 32.52 | 32.82 | 32.52 | 32.75 | 1,051,157 | +0.42(+1.31%) |
Sep 08, 2023 | 32.25 | 32.40 | 32.20 | 32.32 | 1,301,368 | +0.09(+0.27%) |
Sep 07, 2023 | 32.15 | 32.35 | 32.13 | 32.24 | 1,366,381 | +0.03(+0.09%) |
Sep 06, 2023 | 32.27 | 32.43 | 32.14 | 32.21 | 994,367 | +0.44(+1.40%) |
Sep 05, 2023 | 31.69 | 31.89 | 31.63 | 31.76 | 1,218,649 | +0.62(+1.98%) |
Sep 01, 2023 | 31.37 | 31.38 | 31.05 | 31.15 | 822,920 | +0.00(+0.00%) |
Aug 31, 2023 | 31.05 | 31.18 | 31.01 | 31.15 | 764,697 | +0.46(+1.51%) |
Aug 30, 2023 | 30.70 | 30.78 | 30.61 | 30.68 | 588,569 | -0.01(-0.03%) |
Aug 29, 2023 | 30.28 | 30.70 | 30.25 | 30.69 | 726,011 | -0.02(-0.06%) |
Aug 28, 2023 | 30.55 | 30.73 | 30.53 | 30.71 | 886,172 | +0.73(+2.44%) |
Aug 25, 2023 | 29.94 | 30.06 | 29.71 | 29.98 | 513,645 | +0.23(+0.78%) |
Aug 24, 2023 | 30.02 | 30.09 | 29.74 | 29.75 | 752,700 | -0.61(-2.00%) |
Aug 23, 2023 | 30.11 | 30.39 | 30.10 | 30.36 | 851,395 | +0.68(+2.31%) |
Aug 22, 2023 | 29.79 | 29.85 | 29.67 | 29.67 | 887,596 | +0.13(+0.46%) |
Aug 21, 2023 | 29.28 | 29.57 | 29.28 | 29.54 | 801,551 | +0.30(+1.02%) |
Aug 18, 2023 | 29.10 | 29.31 | 29.03 | 29.24 | 857,094 | +0.12(+0.40%) |
Aug 17, 2023 | 29.34 | 29.42 | 29.07 | 29.12 | 789,492 | +0.03(+0.10%) |
Aug 16, 2023 | 29.22 | 29.36 | 29.10 | 29.10 | 852,333 | -0.49(-1.66%) |
Aug 15, 2023 | 29.62 | 29.71 | 29.56 | 29.59 | 839,847 | -0.16(-0.55%) |
Aug 14, 2023 | 29.77 | 29.85 | 29.46 | 29.75 | 1,431,306 | -0.96(-3.14%) |
Aug 11, 2023 | 30.72 | 30.77 | 30.57 | 30.71 | 1,108,434 | -0.09(-0.28%) |
Aug 10, 2023 | 31.31 | 31.38 | 30.74 | 30.80 | 1,328,959 | -0.03(-0.09%) |
Aug 09, 2023 | 30.74 | 31.20 | 30.73 | 30.83 | 1,539,933 | +0.82(+2.73%) |
Aug 08, 2023 | 30.03 | 30.01 | 29.72 | 30.01 | 982,512 | -0.04(-0.13%) |
Aug 07, 2023 | 29.92 | 30.05 | 29.81 | 30.05 | 634,311 | +0.33(+1.10%) |
Aug 04, 2023 | 29.82 | 30.00 | 29.69 | 29.72 | 720,942 | +0.06(+0.19%) |
Aug 03, 2023 | 29.53 | 29.72 | 29.32 | 29.66 | 986,833 | -0.66(-2.16%) |
Aug 02, 2023 | 30.47 | 30.49 | 30.13 | 30.32 | 1,249,779 | -0.44(-1.44%) |
Aug 01, 2023 | 30.79 | 30.89 | 30.68 | 30.76 | 730,658 | +0.01(+0.03%) |
Jul 31, 2023 | 30.65 | 30.76 | 30.65 | 30.75 | 546,992 | +0.13(+0.41%) |
Jul 28, 2023 | 30.53 | 30.73 | 30.51 | 30.63 | 840,110 | +0.25(+0.82%) |
Jul 27, 2023 | 30.43 | 30.62 | 30.34 | 30.38 | 988,234 | -0.01(-0.03%) |
Jul 26, 2023 | 30.34 | 30.42 | 30.18 | 30.39 | 851,098 | -0.07(-0.22%) |
Jul 25, 2023 | 30.47 | 30.48 | 30.36 | 30.45 | 809,150 | +0.04(+0.13%) |
Jul 24, 2023 | 30.29 | 30.43 | 30.28 | 30.42 | 785,242 | +0.38(+1.25%) |
Jul 21, 2023 | 30.13 | 30.15 | 29.98 | 30.04 | 851,455 | +0.25(+0.84%) |
Jul 20, 2023 | 29.67 | 29.84 | 29.67 | 29.79 | 864,777 | -0.06(-0.19%) |
Jul 19, 2023 | 29.94 | 30.01 | 29.83 | 29.85 | 1,002,680 | +0.22(+0.75%) |
Jul 18, 2023 | 29.37 | 29.63 | 29.30 | 29.63 | 815,517 | +0.57(+1.96%) |
Jul 17, 2023 | 29.10 | 29.14 | 28.87 | 29.06 | 1,289,472 | -0.07(-0.23%) |
Jul 14, 2023 | 29.19 | 29.21 | 29.07 | 29.12 | 772,753 | -0.15(-0.53%) |
Jul 13, 2023 | 29.34 | 29.42 | 29.26 | 29.28 | 651,318 | +0.13(+0.46%) |
Jul 12, 2023 | 29.17 | 29.38 | 29.12 | 29.14 | 1,104,568 | +0.30(+1.04%) |
Jul 11, 2023 | 28.71 | 28.84 | 28.67 | 28.84 | 1,103,248 | +0.09(+0.30%) |
Jul 10, 2023 | 28.60 | 28.77 | 28.58 | 28.76 | 1,149,334 | -0.32(-1.09%) |
Jul 07, 2023 | 28.89 | 29.24 | 28.85 | 29.08 | 1,272,244 | +0.08(+0.27%) |
Jul 06, 2023 | 28.84 | 29.04 | 28.83 | 29.00 | 1,393,873 | -0.34(-1.15%) |
Jul 05, 2023 | 29.47 | 29.47 | 29.31 | 29.34 | 872,197 | -0.21(-0.72%) |