Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.28 | 31.59 | 31.11 | 31.35 | 1,247,257 | +0.20(+0.63%) |
Sep 28, 2023 | 30.95 | 31.22 | 30.66 | 31.16 | 1,560,939 | +0.26(+0.83%) |
Sep 27, 2023 | 30.96 | 31.30 | 30.32 | 30.90 | 1,595,745 | +0.02(+0.06%) |
Sep 26, 2023 | 31.38 | 31.54 | 30.81 | 30.88 | 1,375,038 | -0.71(-2.24%) |
Sep 25, 2023 | 31.59 | 31.63 | 31.39 | 31.59 | 941,450 | -0.06(-0.19%) |
Sep 22, 2023 | 32.07 | 32.17 | 31.55 | 31.65 | 1,220,229 | -0.42(-1.32%) |
Sep 21, 2023 | 32.68 | 32.85 | 32.00 | 32.07 | 1,274,654 | -0.68(-2.07%) |
Sep 20, 2023 | 33.04 | 33.84 | 32.73 | 32.74 | 932,477 | -0.17(-0.51%) |
Sep 19, 2023 | 33.33 | 33.33 | 32.78 | 32.91 | 828,074 | -0.36(-1.09%) |
Sep 18, 2023 | 32.96 | 33.40 | 32.78 | 33.27 | 1,360,963 | +0.36(+1.10%) |
Sep 15, 2023 | 32.90 | 33.16 | 32.75 | 32.91 | 1,784,513 | -0.09(-0.27%) |
Sep 14, 2023 | 33.33 | 33.35 | 32.74 | 33.00 | 1,366,712 | -0.20(-0.59%) |
Sep 13, 2023 | 33.22 | 33.35 | 33.00 | 33.20 | 926,027 | -0.08(-0.24%) |
Sep 12, 2023 | 33.49 | 33.54 | 33.22 | 33.27 | 1,040,632 | -0.23(-0.67%) |
Sep 11, 2023 | 33.41 | 33.81 | 33.36 | 33.50 | 1,741,831 | +0.27(+0.83%) |
Sep 08, 2023 | 32.97 | 33.60 | 32.97 | 33.23 | 2,115,777 | +0.15(+0.45%) |
Sep 07, 2023 | 33.86 | 33.92 | 32.94 | 33.08 | 1,953,498 | -0.65(-1.92%) |
Sep 06, 2023 | 34.53 | 34.53 | 33.68 | 33.73 | 1,632,622 | -0.84(-2.44%) |
Sep 05, 2023 | 34.83 | 35.23 | 34.43 | 34.57 | 1,636,849 | -0.90(-2.54%) |
Sep 01, 2023 | 34.65 | 35.60 | 34.62 | 35.47 | 1,543,122 | +1.13(+3.29%) |
Aug 31, 2023 | 35.10 | 35.10 | 34.20 | 34.34 | 3,484,341 | -0.63(-1.81%) |
Aug 30, 2023 | 35.45 | 35.70 | 34.90 | 34.98 | 3,187,994 | -0.42(-1.18%) |
Aug 29, 2023 | 35.55 | 35.68 | 35.08 | 35.40 | 1,761,751 | +0.05(+0.14%) |
Aug 28, 2023 | 36.47 | 36.76 | 35.28 | 35.35 | 1,826,530 | -1.17(-3.20%) |
Aug 25, 2023 | 36.53 | 36.75 | 36.22 | 36.52 | 930,979 | +0.00(+0.00%) |
Aug 24, 2023 | 36.64 | 37.04 | 36.49 | 36.52 | 901,645 | -0.37(-1.00%) |
Aug 23, 2023 | 36.84 | 36.92 | 36.65 | 36.89 | 956,091 | +0.11(+0.29%) |
Aug 22, 2023 | 36.62 | 37.07 | 36.51 | 36.78 | 1,200,155 | +0.07(+0.19%) |
Aug 21, 2023 | 37.17 | 37.22 | 36.60 | 36.71 | 1,197,596 | -0.44(-1.18%) |
Aug 18, 2023 | 36.91 | 37.41 | 36.89 | 37.15 | 1,411,215 | +0.15(+0.39%) |
Aug 17, 2023 | 37.38 | 37.73 | 36.97 | 37.00 | 1,179,029 | -0.36(-0.96%) |
Aug 16, 2023 | 37.64 | 37.89 | 36.67 | 37.37 | 2,020,441 | -0.50(-1.31%) |
Aug 15, 2023 | 37.83 | 38.11 | 37.57 | 37.86 | 1,046,100 | -0.09(-0.23%) |
Aug 14, 2023 | 38.33 | 38.37 | 37.83 | 37.95 | 1,578,635 | -0.51(-1.32%) |
Aug 11, 2023 | 37.52 | 38.62 | 37.52 | 38.46 | 1,196,544 | +0.96(+2.57%) |
Aug 10, 2023 | 38.15 | 38.21 | 37.41 | 37.49 | 1,464,383 | -0.42(-1.10%) |
Aug 09, 2023 | 38.48 | 38.66 | 37.87 | 37.91 | 1,761,947 | -0.98(-2.53%) |
Aug 08, 2023 | 37.14 | 39.22 | 36.64 | 38.89 | 3,935,575 | +3.06(+8.53%) |
Aug 07, 2023 | 35.55 | 35.91 | 35.23 | 35.84 | 1,686,247 | +0.32(+0.90%) |
Aug 04, 2023 | 35.44 | 35.73 | 35.32 | 35.51 | 898,508 | +0.12(+0.33%) |
Aug 03, 2023 | 35.34 | 35.44 | 35.04 | 35.40 | 1,218,519 | +0.05(+0.14%) |
Aug 02, 2023 | 35.28 | 35.59 | 35.24 | 35.35 | 926,860 | -0.05(-0.14%) |
Aug 01, 2023 | 35.52 | 35.66 | 35.27 | 35.40 | 745,377 | -0.28(-0.79%) |
Jul 31, 2023 | 35.65 | 35.74 | 35.32 | 35.68 | 793,515 | +0.09(+0.25%) |
Jul 28, 2023 | 35.57 | 35.84 | 35.37 | 35.59 | 853,821 | +0.18(+0.52%) |
Jul 27, 2023 | 35.58 | 35.85 | 35.28 | 35.41 | 1,233,641 | -0.12(-0.33%) |
Jul 26, 2023 | 34.53 | 35.71 | 34.53 | 35.52 | 1,386,835 | +0.90(+2.59%) |
Jul 25, 2023 | 34.33 | 34.74 | 34.29 | 34.63 | 951,476 | +0.17(+0.48%) |
Jul 24, 2023 | 34.39 | 34.78 | 34.35 | 34.46 | 766,055 | +0.01(+0.03%) |
Jul 21, 2023 | 34.39 | 34.54 | 33.91 | 34.45 | 822,302 | +0.18(+0.51%) |
Jul 20, 2023 | 33.54 | 34.52 | 33.53 | 34.28 | 1,252,881 | +0.93(+2.80%) |
Jul 19, 2023 | 32.48 | 33.34 | 32.48 | 33.34 | 1,066,414 | +0.85(+2.61%) |
Jul 18, 2023 | 32.41 | 32.87 | 32.27 | 32.50 | 991,521 | +0.17(+0.51%) |
Jul 17, 2023 | 33.11 | 33.13 | 32.27 | 32.33 | 1,652,526 | -0.81(-2.44%) |
Jul 14, 2023 | 33.86 | 34.08 | 33.12 | 33.14 | 2,443,806 | +0.77(+2.38%) |
Jul 13, 2023 | 34.07 | 34.07 | 32.07 | 32.37 | 5,413,364 | +0.16(+0.48%) |
Jul 12, 2023 | 32.64 | 32.79 | 32.14 | 32.21 | 887,059 | -0.25(-0.78%) |
Jul 11, 2023 | 32.10 | 32.63 | 32.03 | 32.47 | 1,098,011 | +0.38(+1.18%) |
Jul 10, 2023 | 31.75 | 32.17 | 31.65 | 32.09 | 754,803 | +0.31(+0.98%) |
Jul 07, 2023 | 32.31 | 32.40 | 31.74 | 31.78 | 893,696 | -0.42(-1.30%) |
Jul 06, 2023 | 32.09 | 32.37 | 31.97 | 32.19 | 1,057,241 | -0.16(-0.48%) |
Jul 05, 2023 | 32.59 | 32.68 | 32.28 | 32.35 | 885,146 | -0.36(-1.10%) |