Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.98 | 34.02 | 33.55 | 33.64 | 1,250,486 | -1.20(-3.44%) |
Sep 28, 2023 | 34.54 | 34.91 | 34.46 | 34.84 | 685,892 | +0.44(+1.28%) |
Sep 27, 2023 | 34.52 | 34.52 | 34.18 | 34.40 | 972,563 | +0.26(+0.75%) |
Sep 26, 2023 | 34.36 | 34.56 | 34.09 | 34.14 | 755,645 | -0.47(-1.36%) |
Sep 25, 2023 | 34.43 | 34.63 | 34.51 | 34.62 | 575,900 | -0.02(-0.06%) |
Sep 22, 2023 | 34.92 | 35.03 | 34.63 | 34.64 | 1,252,784 | -0.01(-0.03%) |
Sep 21, 2023 | 34.79 | 34.82 | 34.62 | 34.65 | 922,514 | -0.88(-2.46%) |
Sep 20, 2023 | 35.58 | 36.03 | 35.52 | 35.52 | 942,335 | -0.53(-1.47%) |
Sep 19, 2023 | 35.94 | 36.20 | 35.82 | 36.05 | 1,944,949 | +1.43(+4.12%) |
Sep 18, 2023 | 34.62 | 34.69 | 34.35 | 34.63 | 1,294,185 | -0.12(-0.34%) |
Sep 15, 2023 | 34.89 | 35.07 | 34.69 | 34.74 | 805,209 | -0.26(-0.73%) |
Sep 14, 2023 | 34.82 | 35.03 | 34.80 | 35.00 | 1,239,924 | +1.08(+3.19%) |
Sep 13, 2023 | 33.81 | 33.97 | 33.80 | 33.92 | 871,247 | +0.17(+0.50%) |
Sep 12, 2023 | 33.65 | 33.84 | 33.49 | 33.75 | 1,536,099 | +0.33(+1.00%) |
Sep 11, 2023 | 33.18 | 33.49 | 33.18 | 33.42 | 1,030,092 | +0.43(+1.31%) |
Sep 08, 2023 | 32.91 | 33.07 | 32.86 | 32.98 | 1,275,289 | +0.09(+0.27%) |
Sep 07, 2023 | 32.81 | 33.01 | 32.79 | 32.90 | 1,339,000 | +0.03(+0.09%) |
Sep 06, 2023 | 32.93 | 33.09 | 32.80 | 32.87 | 974,440 | +0.45(+1.40%) |
Sep 05, 2023 | 32.33 | 32.54 | 32.28 | 32.41 | 1,194,228 | +0.63(+1.98%) |
Sep 01, 2023 | 32.01 | 32.02 | 31.68 | 31.78 | 806,429 | +0.00(+0.00%) |
Aug 31, 2023 | 31.69 | 31.81 | 31.65 | 31.78 | 749,373 | +0.47(+1.51%) |
Aug 30, 2023 | 31.33 | 31.41 | 31.23 | 31.31 | 576,774 | -0.01(-0.03%) |
Aug 29, 2023 | 30.90 | 31.33 | 30.87 | 31.32 | 711,462 | -0.02(-0.06%) |
Aug 28, 2023 | 31.17 | 31.36 | 31.15 | 31.34 | 868,414 | +0.75(+2.44%) |
Aug 25, 2023 | 30.56 | 30.68 | 30.32 | 30.59 | 503,352 | +0.24(+0.78%) |
Aug 24, 2023 | 30.63 | 30.71 | 30.35 | 30.36 | 737,617 | -0.62(-2.00%) |
Aug 23, 2023 | 30.72 | 31.01 | 30.71 | 30.98 | 834,332 | +0.70(+2.31%) |
Aug 22, 2023 | 30.40 | 30.46 | 30.28 | 30.28 | 869,810 | +0.14(+0.46%) |
Aug 21, 2023 | 29.88 | 30.17 | 29.88 | 30.14 | 785,489 | +0.30(+1.02%) |
Aug 18, 2023 | 29.69 | 29.91 | 29.62 | 29.84 | 839,918 | +0.12(+0.40%) |
Aug 17, 2023 | 29.94 | 30.02 | 29.67 | 29.72 | 773,671 | +0.03(+0.10%) |
Aug 16, 2023 | 29.82 | 29.96 | 29.69 | 29.69 | 835,252 | -0.50(-1.66%) |
Aug 15, 2023 | 30.22 | 30.32 | 30.16 | 30.19 | 823,017 | -0.17(-0.55%) |
Aug 14, 2023 | 30.38 | 30.46 | 30.06 | 30.36 | 1,402,623 | -0.98(-3.14%) |
Aug 11, 2023 | 31.35 | 31.40 | 31.20 | 31.34 | 1,086,222 | -0.09(-0.28%) |
Aug 10, 2023 | 31.95 | 32.02 | 31.37 | 31.43 | 1,302,328 | -0.03(-0.09%) |
Aug 09, 2023 | 31.37 | 31.84 | 31.36 | 31.46 | 1,509,074 | +0.84(+2.73%) |
Aug 08, 2023 | 30.64 | 30.62 | 30.33 | 30.62 | 962,823 | -0.04(-0.13%) |
Aug 07, 2023 | 30.54 | 30.66 | 30.42 | 30.66 | 621,600 | +0.33(+1.10%) |
Aug 04, 2023 | 30.43 | 30.61 | 30.30 | 30.33 | 706,494 | +0.06(+0.19%) |
Aug 03, 2023 | 30.13 | 30.33 | 29.92 | 30.27 | 967,058 | -0.67(-2.16%) |
Aug 02, 2023 | 31.10 | 31.12 | 30.74 | 30.94 | 1,224,734 | -0.45(-1.44%) |
Aug 01, 2023 | 31.42 | 31.52 | 31.30 | 31.39 | 716,016 | +0.01(+0.03%) |
Jul 31, 2023 | 31.27 | 31.39 | 31.27 | 31.38 | 536,031 | +0.13(+0.41%) |
Jul 28, 2023 | 31.16 | 31.36 | 31.13 | 31.25 | 823,275 | +0.26(+0.82%) |
Jul 27, 2023 | 31.06 | 31.24 | 30.96 | 31.00 | 968,431 | -0.01(-0.03%) |
Jul 26, 2023 | 30.96 | 31.04 | 30.80 | 31.01 | 834,043 | -0.07(-0.22%) |
Jul 25, 2023 | 31.10 | 31.10 | 30.98 | 31.08 | 792,935 | +0.04(+0.13%) |
Jul 24, 2023 | 30.91 | 31.06 | 30.90 | 31.04 | 769,506 | +0.38(+1.25%) |
Jul 21, 2023 | 30.74 | 30.76 | 30.59 | 30.65 | 834,393 | +0.26(+0.84%) |
Jul 20, 2023 | 30.28 | 30.45 | 30.28 | 30.40 | 847,447 | -0.06(-0.19%) |
Jul 19, 2023 | 30.56 | 30.62 | 30.44 | 30.46 | 982,587 | +0.23(+0.75%) |
Jul 18, 2023 | 29.98 | 30.23 | 29.90 | 30.23 | 799,174 | +0.58(+1.96%) |
Jul 17, 2023 | 29.69 | 29.74 | 29.46 | 29.65 | 1,263,632 | -0.07(-0.23%) |
Jul 14, 2023 | 29.79 | 29.81 | 29.67 | 29.72 | 757,267 | -0.16(-0.53%) |
Jul 13, 2023 | 29.94 | 30.02 | 29.86 | 29.88 | 638,266 | +0.14(+0.46%) |
Jul 12, 2023 | 29.77 | 29.99 | 29.71 | 29.74 | 1,082,433 | +0.30(+1.04%) |
Jul 11, 2023 | 29.30 | 29.43 | 29.25 | 29.43 | 1,081,140 | +0.09(+0.30%) |
Jul 10, 2023 | 29.19 | 29.36 | 29.16 | 29.35 | 1,126,302 | -0.32(-1.09%) |
Jul 07, 2023 | 29.48 | 29.84 | 29.48 | 29.67 | 1,246,749 | +0.08(+0.27%) |
Jul 06, 2023 | 29.43 | 29.63 | 29.42 | 29.59 | 1,365,940 | -0.34(-1.15%) |
Jul 05, 2023 | 30.07 | 30.07 | 29.91 | 29.94 | 854,719 | -0.22(-0.72%) |