Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.18 | 33.56 | 32.80 | 33.02 | 1,529,160 | +0.23(+0.69%) |
Sep 28, 2023 | 32.33 | 32.89 | 32.33 | 32.80 | 964,149 | +0.58(+1.80%) |
Sep 27, 2023 | 32.94 | 33.10 | 32.13 | 32.22 | 1,036,887 | -0.59(-1.79%) |
Sep 26, 2023 | 33.37 | 33.37 | 32.47 | 32.80 | 1,508,806 | -0.78(-2.33%) |
Sep 25, 2023 | 33.38 | 33.60 | 33.30 | 33.59 | 1,606,675 | +0.14(+0.40%) |
Sep 22, 2023 | 34.15 | 34.25 | 33.44 | 33.45 | 1,458,149 | -0.56(-1.65%) |
Sep 21, 2023 | 34.91 | 35.04 | 33.71 | 34.01 | 2,277,276 | -1.38(-3.90%) |
Sep 20, 2023 | 35.32 | 35.72 | 35.22 | 35.39 | 803,443 | +0.22(+0.63%) |
Sep 19, 2023 | 34.97 | 35.29 | 34.95 | 35.17 | 1,301,879 | +0.14(+0.41%) |
Sep 18, 2023 | 35.23 | 35.39 | 34.94 | 35.02 | 934,976 | -0.13(-0.36%) |
Sep 15, 2023 | 35.46 | 35.59 | 34.86 | 35.15 | 1,949,633 | -0.47(-1.33%) |
Sep 14, 2023 | 35.51 | 35.82 | 35.51 | 35.62 | 936,639 | +0.40(+1.12%) |
Sep 13, 2023 | 35.46 | 35.53 | 35.07 | 35.23 | 940,925 | -0.24(-0.68%) |
Sep 12, 2023 | 35.17 | 35.51 | 35.17 | 35.47 | 1,326,222 | +0.14(+0.41%) |
Sep 11, 2023 | 35.76 | 35.87 | 35.25 | 35.32 | 1,105,478 | -0.43(-1.21%) |
Sep 08, 2023 | 36.29 | 36.29 | 35.72 | 35.76 | 986,275 | -0.52(-1.44%) |
Sep 07, 2023 | 36.44 | 36.52 | 36.08 | 36.28 | 1,224,997 | -0.25(-0.69%) |
Sep 06, 2023 | 36.23 | 36.59 | 36.01 | 36.53 | 928,841 | +0.37(+1.01%) |
Sep 05, 2023 | 37.16 | 37.37 | 36.16 | 36.16 | 851,069 | -1.14(-3.05%) |
Sep 01, 2023 | 37.36 | 37.63 | 37.14 | 37.30 | 396,127 | +0.04(+0.10%) |
Aug 31, 2023 | 37.25 | 37.40 | 37.16 | 37.26 | 564,093 | -0.09(-0.23%) |
Aug 30, 2023 | 37.24 | 37.38 | 37.02 | 37.35 | 829,340 | +0.19(+0.52%) |
Aug 29, 2023 | 37.13 | 37.24 | 36.99 | 37.16 | 544,424 | +0.05(+0.13%) |
Aug 28, 2023 | 37.01 | 37.51 | 37.01 | 37.11 | 1,094,717 | +0.14(+0.39%) |
Aug 25, 2023 | 37.11 | 37.32 | 36.88 | 36.96 | 504,601 | -0.10(-0.26%) |
Aug 24, 2023 | 37.38 | 37.88 | 37.05 | 37.06 | 541,627 | -0.30(-0.80%) |
Aug 23, 2023 | 36.71 | 37.39 | 36.65 | 37.36 | 747,515 | +0.73(+2.00%) |
Aug 22, 2023 | 36.43 | 36.82 | 36.40 | 36.63 | 776,944 | +0.30(+0.82%) |
Aug 21, 2023 | 36.43 | 36.48 | 35.92 | 36.33 | 680,242 | -0.20(-0.55%) |
Aug 18, 2023 | 36.23 | 36.80 | 36.23 | 36.53 | 901,767 | +0.03(+0.08%) |
Aug 17, 2023 | 36.77 | 37.09 | 36.49 | 36.50 | 610,482 | -0.34(-0.92%) |
Aug 16, 2023 | 37.35 | 37.55 | 36.79 | 36.84 | 820,857 | -0.51(-1.37%) |
Aug 15, 2023 | 37.64 | 37.66 | 37.20 | 37.35 | 1,175,519 | -0.54(-1.43%) |
Aug 14, 2023 | 38.33 | 38.33 | 37.61 | 37.89 | 437,960 | -0.52(-1.36%) |
Aug 11, 2023 | 38.38 | 38.52 | 38.11 | 38.41 | 478,898 | +0.05(+0.13%) |
Aug 10, 2023 | 38.65 | 38.98 | 38.14 | 38.36 | 629,679 | -0.04(-0.10%) |
Aug 09, 2023 | 38.26 | 38.56 | 37.90 | 38.40 | 740,128 | -0.09(-0.23%) |
Aug 08, 2023 | 38.23 | 38.87 | 37.74 | 38.49 | 891,256 | +0.03(+0.08%) |
Aug 07, 2023 | 38.20 | 38.59 | 38.12 | 38.46 | 548,762 | +0.31(+0.81%) |
Aug 04, 2023 | 37.77 | 38.47 | 37.70 | 38.15 | 944,754 | +0.37(+0.97%) |
Aug 03, 2023 | 38.20 | 38.20 | 37.53 | 37.78 | 1,542,746 | -0.59(-1.53%) |
Aug 02, 2023 | 38.58 | 38.89 | 38.33 | 38.37 | 845,950 | -0.52(-1.34%) |
Aug 01, 2023 | 38.90 | 39.05 | 38.60 | 38.89 | 685,379 | -0.03(-0.07%) |
Jul 31, 2023 | 38.89 | 39.16 | 38.67 | 38.92 | 685,145 | +0.03(+0.07%) |
Jul 28, 2023 | 39.28 | 39.43 | 38.73 | 38.89 | 532,171 | -0.19(-0.49%) |
Jul 27, 2023 | 40.28 | 40.29 | 38.98 | 39.09 | 1,068,431 | -1.03(-2.57%) |
Jul 26, 2023 | 39.74 | 40.13 | 39.63 | 40.12 | 760,545 | +0.42(+1.07%) |
Jul 25, 2023 | 40.42 | 40.46 | 39.68 | 39.70 | 838,077 | -0.72(-1.79%) |
Jul 24, 2023 | 40.51 | 40.85 | 40.29 | 40.42 | 653,302 | +0.06(+0.14%) |
Jul 21, 2023 | 40.49 | 40.66 | 40.26 | 40.36 | 681,875 | +0.08(+0.19%) |
Jul 20, 2023 | 40.22 | 40.36 | 39.82 | 40.28 | 663,735 | +0.25(+0.63%) |
Jul 19, 2023 | 39.86 | 40.14 | 39.69 | 40.03 | 704,223 | +0.47(+1.20%) |
Jul 18, 2023 | 39.65 | 39.80 | 39.44 | 39.56 | 636,680 | +0.01(+0.02%) |
Jul 17, 2023 | 39.05 | 39.59 | 38.91 | 39.55 | 791,809 | +0.27(+0.69%) |
Jul 14, 2023 | 39.22 | 39.33 | 38.87 | 39.28 | 929,529 | -0.07(-0.17%) |
Jul 13, 2023 | 38.74 | 39.43 | 38.72 | 39.35 | 813,171 | +0.57(+1.47%) |
Jul 12, 2023 | 39.30 | 39.38 | 38.75 | 38.78 | 580,664 | -0.04(-0.10%) |
Jul 11, 2023 | 38.03 | 38.94 | 37.93 | 38.82 | 649,161 | +0.89(+2.34%) |
Jul 10, 2023 | 37.91 | 38.03 | 37.61 | 37.93 | 396,458 | +0.05(+0.13%) |
Jul 07, 2023 | 37.93 | 38.22 | 37.78 | 37.88 | 752,280 | -0.14(-0.38%) |
Jul 06, 2023 | 37.91 | 38.13 | 37.35 | 38.03 | 567,934 | -0.36(-0.93%) |
Jul 05, 2023 | 38.25 | 38.67 | 37.83 | 38.38 | 395,245 | +0.12(+0.30%) |