Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.93 | 36.12 | 34.95 | 35.92 | 2,123,472 | +0.50(+1.41%) |
Sep 28, 2023 | 33.98 | 35.70 | 33.96 | 35.42 | 1,931,048 | +1.57(+4.64%) |
Sep 27, 2023 | 33.85 | 34.76 | 32.98 | 33.85 | 1,952,668 | +0.34(+1.03%) |
Sep 26, 2023 | 34.03 | 34.61 | 33.07 | 33.51 | 3,256,328 | -1.44(-4.13%) |
Sep 25, 2023 | 34.60 | 35.21 | 34.44 | 34.95 | 2,202,202 | -0.31(-0.87%) |
Sep 22, 2023 | 36.14 | 36.29 | 34.64 | 35.25 | 3,137,518 | -0.53(-1.47%) |
Sep 21, 2023 | 38.74 | 39.13 | 35.63 | 35.78 | 4,488,200 | -3.85(-9.72%) |
Sep 20, 2023 | 39.94 | 41.25 | 39.39 | 39.63 | 2,015,250 | +0.51(+1.29%) |
Sep 19, 2023 | 39.02 | 40.21 | 38.75 | 39.13 | 1,528,273 | +0.15(+0.39%) |
Sep 18, 2023 | 39.17 | 39.24 | 38.30 | 38.97 | 1,170,414 | -0.53(-1.33%) |
Sep 15, 2023 | 38.26 | 39.51 | 37.92 | 39.50 | 3,327,127 | +0.87(+2.25%) |
Sep 14, 2023 | 38.65 | 39.40 | 38.35 | 38.63 | 1,999,913 | +0.97(+2.56%) |
Sep 13, 2023 | 39.11 | 39.35 | 37.12 | 37.66 | 2,424,214 | -1.44(-3.69%) |
Sep 12, 2023 | 38.73 | 39.62 | 38.29 | 39.11 | 1,485,226 | +0.34(+0.89%) |
Sep 11, 2023 | 39.37 | 39.45 | 38.27 | 38.76 | 1,595,718 | +0.15(+0.40%) |
Sep 08, 2023 | 37.42 | 38.61 | 37.16 | 38.61 | 1,114,749 | +0.79(+2.10%) |
Sep 07, 2023 | 36.66 | 38.21 | 36.34 | 37.82 | 1,578,755 | +0.72(+1.93%) |
Sep 06, 2023 | 36.41 | 37.13 | 35.83 | 37.10 | 1,141,774 | +0.66(+1.81%) |
Sep 05, 2023 | 36.76 | 37.15 | 36.40 | 36.44 | 1,854,040 | -0.94(-2.51%) |
Sep 01, 2023 | 37.75 | 38.08 | 37.22 | 37.38 | 909,038 | -0.14(-0.38%) |
Aug 31, 2023 | 36.93 | 37.68 | 36.64 | 37.52 | 1,343,199 | +0.70(+1.89%) |
Aug 30, 2023 | 37.05 | 37.30 | 36.32 | 36.82 | 1,079,307 | -0.11(-0.31%) |
Aug 29, 2023 | 35.26 | 36.97 | 34.88 | 36.94 | 2,060,828 | +1.68(+4.76%) |
Aug 28, 2023 | 33.80 | 35.33 | 33.70 | 35.26 | 1,424,198 | +1.74(+5.18%) |
Aug 25, 2023 | 33.87 | 34.34 | 32.95 | 33.52 | 1,437,301 | -0.08(-0.23%) |
Aug 24, 2023 | 33.27 | 34.44 | 33.25 | 33.60 | 1,786,099 | +0.26(+0.77%) |
Aug 23, 2023 | 31.54 | 33.37 | 30.95 | 33.34 | 1,240,652 | +2.20(+7.07%) |
Aug 22, 2023 | 31.84 | 31.95 | 30.72 | 31.14 | 714,933 | +0.09(+0.28%) |
Aug 21, 2023 | 30.67 | 31.24 | 30.02 | 31.05 | 1,313,733 | +0.44(+1.43%) |
Aug 18, 2023 | 29.98 | 30.67 | 29.77 | 30.62 | 1,301,449 | +0.27(+0.88%) |
Aug 17, 2023 | 29.70 | 31.00 | 29.43 | 30.35 | 1,687,804 | -0.19(-0.62%) |
Aug 16, 2023 | 30.55 | 31.35 | 30.49 | 30.54 | 1,351,966 | -0.05(-0.16%) |
Aug 15, 2023 | 30.84 | 31.72 | 30.15 | 30.59 | 2,493,609 | -1.63(-5.07%) |
Aug 14, 2023 | 32.57 | 32.72 | 31.78 | 32.22 | 1,373,596 | -0.87(-2.64%) |
Aug 11, 2023 | 32.61 | 33.56 | 32.49 | 33.09 | 997,815 | -0.10(-0.31%) |
Aug 10, 2023 | 34.02 | 35.35 | 33.14 | 33.20 | 1,559,589 | -0.34(-1.02%) |
Aug 09, 2023 | 35.53 | 35.53 | 33.47 | 33.54 | 1,593,650 | -1.98(-5.58%) |
Aug 08, 2023 | 35.10 | 35.63 | 34.31 | 35.52 | 904,597 | -0.58(-1.60%) |
Aug 07, 2023 | 34.96 | 36.19 | 34.69 | 36.10 | 1,077,351 | +1.41(+4.08%) |
Aug 04, 2023 | 35.03 | 35.68 | 34.45 | 34.69 | 1,410,530 | -0.38(-1.08%) |
Aug 03, 2023 | 34.67 | 35.15 | 33.60 | 35.07 | 1,533,474 | +0.20(+0.57%) |
Aug 02, 2023 | 33.93 | 34.99 | 33.05 | 34.87 | 2,592,869 | +0.05(+0.14%) |
Aug 01, 2023 | 35.66 | 35.87 | 33.84 | 34.82 | 2,349,169 | -0.97(-2.70%) |
Jul 31, 2023 | 35.54 | 36.38 | 35.34 | 35.79 | 1,454,306 | +0.50(+1.43%) |
Jul 28, 2023 | 34.16 | 35.47 | 34.05 | 35.28 | 1,641,107 | +1.76(+5.24%) |
Jul 27, 2023 | 34.94 | 35.65 | 33.33 | 33.53 | 2,922,659 | -1.06(-3.08%) |
Jul 26, 2023 | 33.57 | 34.97 | 33.57 | 34.59 | 2,149,514 | +1.32(+3.96%) |
Jul 25, 2023 | 34.09 | 34.80 | 33.04 | 33.27 | 2,420,142 | -0.85(-2.48%) |
Jul 24, 2023 | 32.73 | 34.98 | 32.63 | 34.12 | 2,982,747 | +1.06(+3.22%) |
Jul 21, 2023 | 33.07 | 33.88 | 31.80 | 33.06 | 3,369,028 | +1.40(+4.43%) |
Jul 20, 2023 | 32.59 | 32.77 | 29.44 | 31.65 | 6,188,115 | -2.19(-6.48%) |
Jul 19, 2023 | 32.52 | 33.99 | 32.39 | 33.85 | 4,151,311 | +1.81(+5.64%) |
Jul 18, 2023 | 29.86 | 32.14 | 29.71 | 32.04 | 2,596,882 | +2.35(+7.90%) |
Jul 17, 2023 | 29.85 | 30.33 | 29.52 | 29.70 | 1,544,147 | -0.30(-1.00%) |
Jul 14, 2023 | 30.33 | 30.54 | 29.85 | 30.00 | 1,689,546 | -0.43(-1.42%) |
Jul 13, 2023 | 30.04 | 30.58 | 29.76 | 30.43 | 1,415,760 | +0.52(+1.73%) |
Jul 12, 2023 | 31.40 | 31.90 | 29.87 | 29.91 | 2,942,609 | -0.71(-2.31%) |
Jul 11, 2023 | 30.20 | 31.40 | 29.71 | 30.62 | 3,199,450 | +0.88(+2.94%) |
Jul 10, 2023 | 29.20 | 30.21 | 28.46 | 29.74 | 2,793,577 | +0.10(+0.35%) |
Jul 07, 2023 | 27.82 | 30.58 | 27.82 | 29.64 | 3,046,759 | +1.58(+5.64%) |
Jul 06, 2023 | 27.81 | 28.19 | 27.08 | 28.06 | 1,778,767 | -0.41(-1.42%) |
Jul 05, 2023 | 28.50 | 29.76 | 27.97 | 28.46 | 2,854,801 | -0.31(-1.08%) |