Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.75 | 35.95 | 34.78 | 35.74 | 2,134,014 | +0.50(+1.41%) |
Sep 28, 2023 | 33.81 | 35.52 | 33.80 | 35.25 | 1,940,634 | +1.56(+4.64%) |
Sep 27, 2023 | 33.68 | 34.59 | 32.82 | 33.68 | 1,962,361 | +0.34(+1.03%) |
Sep 26, 2023 | 33.86 | 34.43 | 32.90 | 33.34 | 3,272,493 | -1.44(-4.13%) |
Sep 25, 2023 | 34.42 | 35.03 | 34.27 | 34.78 | 2,213,134 | -0.30(-0.87%) |
Sep 22, 2023 | 35.97 | 36.11 | 34.47 | 35.08 | 3,153,093 | -0.52(-1.47%) |
Sep 21, 2023 | 38.55 | 38.93 | 35.45 | 35.60 | 4,510,481 | -3.83(-9.72%) |
Sep 20, 2023 | 39.74 | 41.05 | 39.20 | 39.44 | 2,025,255 | +0.50(+1.29%) |
Sep 19, 2023 | 38.83 | 40.01 | 38.56 | 38.93 | 1,535,860 | +0.15(+0.39%) |
Sep 18, 2023 | 38.98 | 39.05 | 38.11 | 38.78 | 1,176,224 | -0.52(-1.33%) |
Sep 15, 2023 | 38.07 | 39.32 | 37.73 | 39.30 | 3,343,644 | +0.87(+2.25%) |
Sep 14, 2023 | 38.46 | 39.21 | 38.16 | 38.44 | 2,009,841 | +0.96(+2.56%) |
Sep 13, 2023 | 38.91 | 39.16 | 36.94 | 37.48 | 2,436,248 | -1.44(-3.69%) |
Sep 12, 2023 | 38.54 | 39.43 | 38.10 | 38.91 | 1,492,599 | +0.34(+0.89%) |
Sep 11, 2023 | 39.18 | 39.26 | 38.08 | 38.57 | 1,603,639 | +0.15(+0.40%) |
Sep 08, 2023 | 37.24 | 38.42 | 36.97 | 38.42 | 1,120,282 | +0.79(+2.10%) |
Sep 07, 2023 | 36.48 | 38.02 | 36.16 | 37.63 | 1,586,592 | +0.71(+1.93%) |
Sep 06, 2023 | 36.23 | 36.94 | 35.65 | 36.92 | 1,147,442 | +0.66(+1.81%) |
Sep 05, 2023 | 36.57 | 36.96 | 36.22 | 36.26 | 1,863,244 | -0.93(-2.51%) |
Sep 01, 2023 | 37.56 | 37.90 | 37.04 | 37.19 | 913,551 | -0.14(-0.38%) |
Aug 31, 2023 | 36.74 | 37.49 | 36.46 | 37.33 | 1,349,867 | +0.69(+1.89%) |
Aug 30, 2023 | 36.87 | 37.12 | 36.14 | 36.64 | 1,084,665 | -0.11(-0.31%) |
Aug 29, 2023 | 35.08 | 36.79 | 34.71 | 36.75 | 2,071,058 | +1.67(+4.76%) |
Aug 28, 2023 | 33.64 | 35.16 | 33.53 | 35.08 | 1,431,269 | +1.73(+5.18%) |
Aug 25, 2023 | 33.70 | 34.17 | 32.79 | 33.35 | 1,444,436 | -0.08(-0.23%) |
Aug 24, 2023 | 33.11 | 34.27 | 33.09 | 33.43 | 1,794,966 | +0.25(+0.77%) |
Aug 23, 2023 | 31.38 | 33.20 | 30.79 | 33.17 | 1,246,811 | +2.19(+7.07%) |
Aug 22, 2023 | 31.68 | 31.80 | 30.57 | 30.98 | 718,483 | +0.08(+0.28%) |
Aug 21, 2023 | 30.52 | 31.08 | 29.87 | 30.90 | 1,320,254 | +0.43(+1.43%) |
Aug 18, 2023 | 29.83 | 30.52 | 29.62 | 30.46 | 1,307,909 | +0.26(+0.88%) |
Aug 17, 2023 | 29.56 | 30.85 | 29.28 | 30.20 | 1,696,183 | -0.19(-0.62%) |
Aug 16, 2023 | 30.40 | 31.19 | 30.34 | 30.39 | 1,358,677 | -0.05(-0.16%) |
Aug 15, 2023 | 30.69 | 31.56 | 30.00 | 30.44 | 2,505,988 | -1.62(-5.07%) |
Aug 14, 2023 | 32.41 | 32.56 | 31.63 | 32.06 | 1,380,415 | -0.87(-2.64%) |
Aug 11, 2023 | 32.45 | 33.39 | 32.32 | 32.93 | 1,002,768 | -0.10(-0.31%) |
Aug 10, 2023 | 33.85 | 35.18 | 32.98 | 33.03 | 1,567,331 | -0.34(-1.02%) |
Aug 09, 2023 | 35.36 | 35.36 | 33.30 | 33.37 | 1,601,561 | -1.97(-5.58%) |
Aug 08, 2023 | 34.93 | 35.45 | 34.14 | 35.35 | 909,088 | -0.58(-1.60%) |
Aug 07, 2023 | 34.79 | 36.01 | 34.52 | 35.92 | 1,082,699 | +1.41(+4.08%) |
Aug 04, 2023 | 34.86 | 35.51 | 34.27 | 34.52 | 1,417,532 | -0.38(-1.08%) |
Aug 03, 2023 | 34.50 | 34.98 | 33.43 | 34.89 | 1,541,087 | +0.20(+0.57%) |
Aug 02, 2023 | 33.76 | 34.81 | 32.88 | 34.70 | 2,605,741 | +0.05(+0.14%) |
Aug 01, 2023 | 35.49 | 35.70 | 33.68 | 34.65 | 2,360,831 | -0.96(-2.70%) |
Jul 31, 2023 | 35.37 | 36.20 | 35.17 | 35.61 | 1,461,526 | +0.50(+1.43%) |
Jul 28, 2023 | 34.00 | 35.29 | 33.88 | 35.11 | 1,649,254 | +1.75(+5.24%) |
Jul 27, 2023 | 34.77 | 35.47 | 33.17 | 33.36 | 2,937,168 | -1.06(-3.08%) |
Jul 26, 2023 | 33.40 | 34.80 | 33.40 | 34.42 | 2,160,184 | +1.31(+3.96%) |
Jul 25, 2023 | 33.93 | 34.63 | 32.88 | 33.11 | 2,432,156 | -0.84(-2.48%) |
Jul 24, 2023 | 32.57 | 34.81 | 32.47 | 33.95 | 2,997,554 | +1.06(+3.22%) |
Jul 21, 2023 | 32.90 | 33.71 | 31.64 | 32.89 | 3,385,753 | +1.40(+4.43%) |
Jul 20, 2023 | 32.43 | 32.60 | 29.30 | 31.50 | 6,218,834 | -2.18(-6.48%) |
Jul 19, 2023 | 32.36 | 33.82 | 32.23 | 33.68 | 4,171,919 | +1.80(+5.64%) |
Jul 18, 2023 | 29.72 | 31.98 | 29.57 | 31.88 | 2,609,773 | +2.33(+7.90%) |
Jul 17, 2023 | 29.70 | 30.18 | 29.37 | 29.55 | 1,551,812 | -0.30(-1.00%) |
Jul 14, 2023 | 30.18 | 30.39 | 29.70 | 29.85 | 1,697,933 | -0.43(-1.42%) |
Jul 13, 2023 | 29.90 | 30.43 | 29.61 | 30.28 | 1,422,788 | +0.52(+1.73%) |
Jul 12, 2023 | 31.24 | 31.74 | 29.73 | 29.76 | 2,957,217 | -0.70(-2.31%) |
Jul 11, 2023 | 30.05 | 31.24 | 29.57 | 30.47 | 3,215,333 | +0.87(+2.95%) |
Jul 10, 2023 | 29.05 | 30.06 | 28.32 | 29.60 | 2,807,445 | +0.10(+0.35%) |
Jul 07, 2023 | 27.68 | 30.43 | 27.68 | 29.49 | 3,061,883 | +1.57(+5.64%) |
Jul 06, 2023 | 27.67 | 28.05 | 26.94 | 27.92 | 1,787,598 | -0.40(-1.42%) |
Jul 05, 2023 | 28.36 | 29.61 | 27.83 | 28.32 | 2,868,973 | -0.31(-1.08%) |