Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.31 | 32.59 | 32.06 | 32.27 | 388,762 | +0.32(+1.00%) |
Sep 28, 2023 | 31.42 | 32.16 | 31.31 | 31.95 | 289,626 | +0.33(+1.04%) |
Sep 27, 2023 | 31.90 | 32.17 | 31.22 | 31.62 | 342,220 | -0.08(-0.25%) |
Sep 26, 2023 | 31.28 | 31.83 | 31.00 | 31.70 | 651,512 | +0.19(+0.60%) |
Sep 25, 2023 | 31.53 | 31.78 | 31.30 | 31.51 | 280,189 | -0.32(-1.01%) |
Sep 22, 2023 | 31.56 | 32.18 | 31.36 | 31.83 | 298,702 | +0.50(+1.60%) |
Sep 21, 2023 | 31.70 | 31.96 | 31.32 | 31.33 | 406,809 | -0.77(-2.40%) |
Sep 20, 2023 | 32.61 | 32.99 | 32.07 | 32.10 | 207,957 | -0.30(-0.93%) |
Sep 19, 2023 | 32.58 | 32.68 | 32.35 | 32.40 | 316,255 | -0.21(-0.64%) |
Sep 18, 2023 | 32.55 | 32.83 | 32.35 | 32.61 | 269,830 | -0.04(-0.12%) |
Sep 15, 2023 | 32.68 | 32.83 | 32.30 | 32.65 | 572,399 | -0.22(-0.67%) |
Sep 14, 2023 | 32.93 | 33.20 | 32.65 | 32.87 | 275,499 | +0.23(+0.70%) |
Sep 13, 2023 | 33.50 | 33.50 | 32.62 | 32.64 | 451,001 | -1.07(-3.17%) |
Sep 12, 2023 | 33.12 | 34.14 | 33.12 | 33.71 | 695,606 | +0.01(+0.03%) |
Sep 11, 2023 | 33.49 | 33.94 | 33.06 | 33.70 | 517,129 | +0.36(+1.08%) |
Sep 08, 2023 | 33.68 | 33.70 | 33.28 | 33.34 | 218,269 | -0.26(-0.77%) |
Sep 07, 2023 | 33.62 | 33.77 | 33.50 | 33.60 | 439,218 | -0.27(-0.80%) |
Sep 06, 2023 | 33.97 | 34.39 | 33.69 | 33.87 | 513,421 | -0.40(-1.17%) |
Sep 05, 2023 | 34.91 | 35.02 | 34.27 | 34.27 | 246,851 | -0.92(-2.61%) |
Sep 01, 2023 | 34.67 | 35.30 | 34.67 | 35.19 | 511,887 | +0.78(+2.27%) |
Aug 31, 2023 | 34.80 | 35.53 | 34.30 | 34.41 | 795,295 | -0.47(-1.35%) |
Aug 30, 2023 | 33.02 | 35.21 | 33.02 | 34.88 | 555,691 | +1.57(+4.71%) |
Aug 29, 2023 | 32.89 | 33.61 | 32.53 | 33.31 | 785,552 | +0.73(+2.24%) |
Aug 28, 2023 | 32.71 | 33.15 | 32.56 | 32.58 | 595,735 | +0.01(+0.03%) |
Aug 25, 2023 | 32.50 | 32.91 | 32.04 | 32.57 | 286,193 | +0.23(+0.71%) |
Aug 24, 2023 | 33.27 | 33.51 | 32.34 | 32.34 | 375,232 | -1.02(-3.06%) |
Aug 23, 2023 | 32.61 | 33.48 | 32.58 | 33.36 | 354,825 | +0.69(+2.11%) |
Aug 22, 2023 | 32.97 | 33.26 | 32.42 | 32.67 | 305,824 | +0.07(+0.21%) |
Aug 21, 2023 | 32.89 | 32.97 | 32.19 | 32.60 | 381,544 | -0.29(-0.88%) |
Aug 18, 2023 | 32.86 | 33.71 | 31.80 | 32.89 | 581,966 | -0.36(-1.08%) |
Aug 17, 2023 | 33.53 | 33.65 | 33.17 | 33.25 | 423,728 | -0.26(-0.78%) |
Aug 16, 2023 | 33.33 | 33.82 | 33.33 | 33.51 | 425,232 | -0.04(-0.12%) |
Aug 15, 2023 | 33.70 | 34.16 | 33.50 | 33.55 | 332,436 | -0.40(-1.18%) |
Aug 14, 2023 | 33.23 | 34.06 | 33.16 | 33.95 | 421,567 | +0.37(+1.10%) |
Aug 11, 2023 | 33.30 | 33.87 | 33.12 | 33.58 | 349,437 | +0.21(+0.63%) |
Aug 10, 2023 | 33.89 | 33.97 | 33.12 | 33.37 | 597,678 | -0.13(-0.39%) |
Aug 09, 2023 | 33.16 | 33.81 | 32.57 | 33.50 | 622,297 | +0.35(+1.06%) |
Aug 08, 2023 | 33.48 | 33.49 | 32.64 | 33.15 | 572,341 | -1.04(-3.04%) |
Aug 07, 2023 | 33.99 | 34.29 | 33.21 | 34.19 | 547,460 | +1.38(+4.21%) |
Aug 04, 2023 | 34.14 | 34.14 | 32.56 | 32.81 | 699,881 | -0.79(-2.35%) |
Aug 03, 2023 | 35.25 | 35.27 | 33.24 | 33.60 | 967,246 | -0.65(-1.90%) |
Aug 02, 2023 | 34.75 | 34.84 | 33.89 | 34.25 | 1,291,480 | -1.56(-4.36%) |
Aug 01, 2023 | 35.16 | 35.93 | 34.69 | 35.81 | 372,892 | +0.34(+0.96%) |
Jul 31, 2023 | 34.87 | 35.56 | 34.62 | 35.47 | 618,124 | +0.52(+1.49%) |
Jul 28, 2023 | 35.38 | 35.82 | 34.91 | 34.95 | 288,410 | +0.30(+0.87%) |
Jul 27, 2023 | 35.64 | 35.64 | 34.38 | 34.65 | 592,490 | -0.35(-1.00%) |
Jul 26, 2023 | 34.68 | 35.15 | 34.26 | 35.00 | 437,639 | +0.27(+0.78%) |
Jul 25, 2023 | 34.80 | 35.74 | 34.59 | 34.73 | 845,924 | +0.28(+0.81%) |
Jul 24, 2023 | 34.80 | 34.97 | 33.87 | 34.45 | 814,591 | +1.90(+5.84%) |
Jul 21, 2023 | 33.27 | 33.36 | 32.52 | 32.55 | 383,299 | -0.27(-0.82%) |
Jul 20, 2023 | 33.67 | 33.67 | 32.62 | 32.82 | 477,625 | -1.10(-3.24%) |
Jul 19, 2023 | 33.66 | 34.34 | 33.41 | 33.92 | 594,861 | +0.63(+1.89%) |
Jul 18, 2023 | 33.57 | 33.80 | 33.22 | 33.29 | 624,932 | -0.41(-1.22%) |
Jul 17, 2023 | 33.30 | 33.77 | 33.08 | 33.70 | 354,452 | +0.43(+1.29%) |
Jul 14, 2023 | 33.86 | 33.98 | 32.87 | 33.27 | 418,164 | -0.81(-2.38%) |
Jul 13, 2023 | 33.64 | 34.49 | 33.55 | 34.08 | 553,858 | +0.77(+2.31%) |
Jul 12, 2023 | 33.52 | 33.80 | 32.72 | 33.31 | 823,922 | +1.32(+4.13%) |
Jul 11, 2023 | 31.35 | 32.03 | 31.11 | 31.99 | 374,837 | +0.68(+2.17%) |
Jul 10, 2023 | 30.41 | 31.31 | 30.17 | 31.31 | 404,334 | +0.53(+1.72%) |
Jul 07, 2023 | 30.22 | 31.08 | 30.17 | 30.78 | 377,245 | +0.71(+2.36%) |
Jul 06, 2023 | 29.92 | 30.14 | 29.04 | 30.07 | 478,817 | -0.45(-1.47%) |
Jul 05, 2023 | 30.41 | 30.97 | 30.37 | 30.52 | 483,569 | -0.25(-0.81%) |