Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 34.53 | 34.68 | 34.33 | 34.55 | 94,875 | +0.38(+1.11%) |
Sep 28, 2023 | 34.25 | 34.29 | 34.01 | 34.17 | 91,955 | -0.13(-0.38%) |
Sep 27, 2023 | 34.88 | 34.92 | 34.25 | 34.30 | 38,289 | -0.14(-0.41%) |
Sep 26, 2023 | 34.52 | 34.83 | 34.36 | 34.44 | 106,341 | -0.27(-0.78%) |
Sep 25, 2023 | 34.66 | 34.78 | 34.67 | 34.71 | 84,986 | -0.56(-1.59%) |
Sep 22, 2023 | 34.99 | 35.40 | 34.85 | 35.27 | 86,885 | +0.11(+0.31%) |
Sep 21, 2023 | 35.43 | 35.43 | 34.94 | 35.16 | 128,194 | -0.50(-1.40%) |
Sep 20, 2023 | 36.21 | 36.21 | 35.59 | 35.66 | 47,737 | -0.06(-0.17%) |
Sep 19, 2023 | 35.70 | 35.94 | 35.52 | 35.72 | 75,362 | -0.23(-0.64%) |
Sep 18, 2023 | 35.96 | 36.12 | 35.79 | 35.95 | 102,283 | -0.31(-0.85%) |
Sep 15, 2023 | 36.06 | 36.30 | 36.00 | 36.26 | 82,274 | +0.13(+0.36%) |
Sep 14, 2023 | 36.22 | 36.24 | 36.02 | 36.13 | 70,572 | +0.03(+0.08%) |
Sep 13, 2023 | 36.29 | 36.44 | 36.08 | 36.10 | 73,554 | -0.03(-0.08%) |
Sep 12, 2023 | 36.85 | 36.85 | 36.05 | 36.13 | 204,757 | -0.55(-1.50%) |
Sep 11, 2023 | 37.02 | 37.12 | 36.68 | 36.68 | 51,306 | -0.36(-0.97%) |
Sep 08, 2023 | 37.05 | 37.21 | 36.98 | 37.04 | 90,511 | -0.22(-0.59%) |
Sep 07, 2023 | 37.19 | 37.28 | 36.93 | 37.26 | 64,364 | +0.00(+0.00%) |
Sep 06, 2023 | 37.01 | 37.34 | 36.79 | 37.26 | 122,752 | +0.03(+0.08%) |
Sep 05, 2023 | 37.93 | 38.01 | 37.02 | 37.23 | 73,942 | -0.83(-2.18%) |
Sep 01, 2023 | 38.29 | 38.30 | 37.98 | 38.06 | 40,444 | +0.17(+0.45%) |
Aug 31, 2023 | 37.72 | 38.20 | 37.68 | 37.89 | 76,817 | +0.15(+0.40%) |
Aug 30, 2023 | 38.04 | 38.17 | 37.67 | 37.74 | 62,069 | -0.05(-0.13%) |
Aug 29, 2023 | 38.17 | 38.26 | 37.75 | 37.79 | 92,398 | +0.06(+0.16%) |
Aug 28, 2023 | 37.35 | 37.93 | 37.35 | 37.73 | 83,896 | +0.05(+0.13%) |
Aug 25, 2023 | 37.26 | 37.82 | 37.26 | 37.68 | 107,824 | +0.32(+0.86%) |
Aug 24, 2023 | 37.24 | 37.49 | 37.07 | 37.36 | 245,187 | -0.93(-2.43%) |
Aug 23, 2023 | 38.20 | 38.87 | 38.11 | 38.29 | 122,729 | +0.01(+0.03%) |
Aug 22, 2023 | 38.59 | 38.87 | 37.99 | 38.28 | 341,001 | -0.56(-1.44%) |
Aug 21, 2023 | 39.60 | 39.70 | 38.63 | 38.84 | 476,146 | +0.03(+0.08%) |
Aug 18, 2023 | 38.46 | 39.30 | 38.44 | 38.81 | 83,203 | -0.07(-0.18%) |
Aug 17, 2023 | 38.90 | 39.16 | 38.79 | 38.88 | 75,642 | -0.06(-0.15%) |
Aug 16, 2023 | 38.97 | 39.12 | 38.67 | 38.94 | 92,956 | -0.10(-0.26%) |
Aug 15, 2023 | 39.08 | 39.47 | 38.80 | 39.04 | 93,854 | -0.20(-0.51%) |
Aug 14, 2023 | 38.99 | 39.64 | 38.94 | 39.24 | 105,150 | -0.08(-0.20%) |
Aug 11, 2023 | 39.19 | 39.64 | 39.14 | 39.32 | 157,199 | -0.37(-0.93%) |
Aug 10, 2023 | 39.48 | 40.15 | 39.42 | 39.69 | 147,564 | +0.93(+2.40%) |
Aug 09, 2023 | 38.69 | 39.21 | 38.64 | 38.76 | 267,130 | -0.23(-0.59%) |
Aug 08, 2023 | 40.00 | 40.18 | 39.00 | 38.99 | 1,127,306 | -1.44(-3.56%) |
Aug 07, 2023 | 42.42 | 42.42 | 40.38 | 40.43 | 353,509 | -1.93(-4.56%) |
Aug 04, 2023 | 43.97 | 44.25 | 42.36 | 42.36 | 268,194 | +0.16(+0.38%) |
Aug 03, 2023 | 42.18 | 42.48 | 41.92 | 42.20 | 85,717 | +0.41(+0.98%) |
Aug 02, 2023 | 41.75 | 41.99 | 41.19 | 41.79 | 111,163 | -0.23(-0.55%) |
Aug 01, 2023 | 42.00 | 42.06 | 41.46 | 42.02 | 78,958 | -0.33(-0.78%) |
Jul 31, 2023 | 41.57 | 42.65 | 41.57 | 42.35 | 159,475 | +0.53(+1.27%) |
Jul 28, 2023 | 40.53 | 41.93 | 40.53 | 41.82 | 134,586 | +1.40(+3.46%) |
Jul 27, 2023 | 41.20 | 41.24 | 40.18 | 40.42 | 106,231 | -0.61(-1.49%) |
Jul 26, 2023 | 41.13 | 41.46 | 40.95 | 41.03 | 78,332 | -0.14(-0.34%) |
Jul 25, 2023 | 41.70 | 41.83 | 41.08 | 41.17 | 226,837 | -0.91(-2.16%) |
Jul 24, 2023 | 42.48 | 42.61 | 41.95 | 42.08 | 140,965 | -0.90(-2.09%) |
Jul 21, 2023 | 42.81 | 43.22 | 42.45 | 42.98 | 53,793 | +0.40(+0.94%) |
Jul 20, 2023 | 42.93 | 43.01 | 42.15 | 42.58 | 83,665 | -0.10(-0.23%) |
Jul 19, 2023 | 43.17 | 43.24 | 42.62 | 42.68 | 69,405 | +0.17(+0.40%) |
Jul 18, 2023 | 41.99 | 42.62 | 41.99 | 42.51 | 84,882 | +0.59(+1.41%) |
Jul 17, 2023 | 42.34 | 42.69 | 41.86 | 41.92 | 103,087 | +0.13(+0.31%) |
Jul 14, 2023 | 42.50 | 42.55 | 41.60 | 41.79 | 119,292 | -0.12(-0.29%) |
Jul 13, 2023 | 42.04 | 42.22 | 41.84 | 41.91 | 53,502 | +0.43(+1.04%) |
Jul 12, 2023 | 41.16 | 41.50 | 41.02 | 41.48 | 83,548 | +0.72(+1.77%) |
Jul 11, 2023 | 40.79 | 40.85 | 40.44 | 40.76 | 133,018 | -0.06(-0.15%) |
Jul 10, 2023 | 40.53 | 40.96 | 40.50 | 40.82 | 105,569 | -0.18(-0.44%) |
Jul 07, 2023 | 41.07 | 41.21 | 40.68 | 41.00 | 77,596 | +0.17(+0.42%) |
Jul 06, 2023 | 41.10 | 41.14 | 40.63 | 40.83 | 63,271 | -0.49(-1.19%) |
Jul 05, 2023 | 41.27 | 41.62 | 41.06 | 41.32 | 77,684 | +0.40(+0.98%) |