Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 34.17 | 34.17 | 33.31 | 33.58 | 33,498 | -0.51(-1.50%) |
Sep 28, 2023 | 33.65 | 34.10 | 33.54 | 34.09 | 35,917 | +0.61(+1.82%) |
Sep 27, 2023 | 33.18 | 33.64 | 33.18 | 33.48 | 43,950 | +0.48(+1.45%) |
Sep 26, 2023 | 33.90 | 33.90 | 32.70 | 33.00 | 22,654 | -0.27(-0.81%) |
Sep 25, 2023 | 32.78 | 33.31 | 32.88 | 33.27 | 36,911 | +0.43(+1.31%) |
Sep 22, 2023 | 32.88 | 33.66 | 32.79 | 32.84 | 28,880 | +0.14(+0.43%) |
Sep 21, 2023 | 32.69 | 32.92 | 32.41 | 32.70 | 43,895 | +0.02(+0.06%) |
Sep 20, 2023 | 33.76 | 33.83 | 32.68 | 32.68 | 23,928 | -0.84(-2.51%) |
Sep 19, 2023 | 33.77 | 33.78 | 33.43 | 33.52 | 29,112 | -0.17(-0.50%) |
Sep 18, 2023 | 33.82 | 34.15 | 33.63 | 33.69 | 16,553 | -0.14(-0.41%) |
Sep 15, 2023 | 33.94 | 34.57 | 33.54 | 33.83 | 59,578 | -0.10(-0.29%) |
Sep 14, 2023 | 33.86 | 34.15 | 33.67 | 33.93 | 24,937 | +0.49(+1.47%) |
Sep 13, 2023 | 33.83 | 33.92 | 33.44 | 33.44 | 24,355 | -0.33(-0.98%) |
Sep 12, 2023 | 33.87 | 34.05 | 33.63 | 33.77 | 34,358 | -0.10(-0.30%) |
Sep 11, 2023 | 34.56 | 34.70 | 33.87 | 33.87 | 33,910 | -0.60(-1.74%) |
Sep 08, 2023 | 34.37 | 34.65 | 34.17 | 34.47 | 33,950 | -0.31(-0.89%) |
Sep 07, 2023 | 35.01 | 35.15 | 34.58 | 34.78 | 52,538 | -0.36(-1.02%) |
Sep 06, 2023 | 35.81 | 35.88 | 35.03 | 35.14 | 34,466 | -0.50(-1.40%) |
Sep 05, 2023 | 36.13 | 36.13 | 35.21 | 35.64 | 40,262 | -0.74(-2.03%) |
Sep 01, 2023 | 36.42 | 36.86 | 36.37 | 36.38 | 48,217 | +0.36(+1.00%) |
Aug 31, 2023 | 36.69 | 36.93 | 35.57 | 36.02 | 73,398 | -0.73(-1.99%) |
Aug 30, 2023 | 35.66 | 36.88 | 35.36 | 36.75 | 59,459 | +1.05(+2.94%) |
Aug 29, 2023 | 35.44 | 35.80 | 34.65 | 35.70 | 40,813 | +0.33(+0.93%) |
Aug 28, 2023 | 34.85 | 35.71 | 34.85 | 35.37 | 48,603 | +0.70(+2.02%) |
Aug 25, 2023 | 34.78 | 34.99 | 34.03 | 34.67 | 29,389 | -0.08(-0.23%) |
Aug 24, 2023 | 34.62 | 34.92 | 34.38 | 34.75 | 39,685 | -0.02(-0.06%) |
Aug 23, 2023 | 34.55 | 35.10 | 34.30 | 34.77 | 26,168 | +0.44(+1.28%) |
Aug 22, 2023 | 34.88 | 34.99 | 34.31 | 34.33 | 32,609 | -0.52(-1.49%) |
Aug 21, 2023 | 34.93 | 35.25 | 34.84 | 34.85 | 29,802 | -0.20(-0.57%) |
Aug 18, 2023 | 34.86 | 35.40 | 34.86 | 35.05 | 26,298 | -0.12(-0.34%) |
Aug 17, 2023 | 35.20 | 35.36 | 35.00 | 35.17 | 29,794 | +0.21(+0.60%) |
Aug 16, 2023 | 35.60 | 35.78 | 34.93 | 34.96 | 36,395 | -0.61(-1.71%) |
Aug 15, 2023 | 35.81 | 35.90 | 35.45 | 35.57 | 22,969 | -0.59(-1.63%) |
Aug 14, 2023 | 36.45 | 36.55 | 35.96 | 36.16 | 31,737 | -0.39(-1.07%) |
Aug 11, 2023 | 36.38 | 36.62 | 36.28 | 36.55 | 26,386 | +0.03(+0.08%) |
Aug 10, 2023 | 35.77 | 36.69 | 35.57 | 36.52 | 37,624 | +0.91(+2.56%) |
Aug 09, 2023 | 37.00 | 37.00 | 35.48 | 35.61 | 49,453 | -1.71(-4.58%) |
Aug 08, 2023 | 37.87 | 38.02 | 36.03 | 37.32 | 49,882 | -0.13(-0.35%) |
Aug 07, 2023 | 37.37 | 37.81 | 37.01 | 37.45 | 28,733 | +0.31(+0.83%) |
Aug 04, 2023 | 37.74 | 38.17 | 37.06 | 37.14 | 50,779 | -0.69(-1.82%) |
Aug 03, 2023 | 36.89 | 38.29 | 36.89 | 37.83 | 45,386 | +0.77(+2.08%) |
Aug 02, 2023 | 37.17 | 37.62 | 36.97 | 37.06 | 36,845 | -0.57(-1.51%) |
Aug 01, 2023 | 37.66 | 38.38 | 37.44 | 37.63 | 33,167 | +0.22(+0.59%) |
Jul 31, 2023 | 37.00 | 37.76 | 37.00 | 37.41 | 41,298 | +0.41(+1.11%) |
Jul 28, 2023 | 37.28 | 37.52 | 36.99 | 37.00 | 35,873 | -0.05(-0.13%) |
Jul 27, 2023 | 37.80 | 37.80 | 36.76 | 37.05 | 53,713 | -0.36(-0.96%) |
Jul 26, 2023 | 36.90 | 37.52 | 36.90 | 37.41 | 32,879 | +0.51(+1.38%) |
Jul 25, 2023 | 36.88 | 37.31 | 36.87 | 36.90 | 27,685 | +0.02(+0.05%) |
Jul 24, 2023 | 37.74 | 37.83 | 36.79 | 36.88 | 28,666 | -0.68(-1.81%) |
Jul 21, 2023 | 38.56 | 38.56 | 37.45 | 37.56 | 62,480 | -0.73(-1.91%) |
Jul 20, 2023 | 37.77 | 38.29 | 37.50 | 38.29 | 44,111 | +0.63(+1.67%) |
Jul 19, 2023 | 37.60 | 37.86 | 37.32 | 37.66 | 51,946 | -0.01(-0.03%) |
Jul 18, 2023 | 37.22 | 37.80 | 37.07 | 37.67 | 78,048 | +0.60(+1.62%) |
Jul 17, 2023 | 36.62 | 37.22 | 36.59 | 37.07 | 40,850 | +0.49(+1.34%) |
Jul 14, 2023 | 36.63 | 36.64 | 36.03 | 36.58 | 35,219 | -0.05(-0.14%) |
Jul 13, 2023 | 37.04 | 37.04 | 36.55 | 36.63 | 22,243 | -0.17(-0.46%) |
Jul 12, 2023 | 36.90 | 37.34 | 36.75 | 36.80 | 57,119 | +0.56(+1.55%) |
Jul 11, 2023 | 36.56 | 36.75 | 35.91 | 36.24 | 40,153 | -0.11(-0.30%) |
Jul 10, 2023 | 35.70 | 36.49 | 35.58 | 36.35 | 42,744 | +0.47(+1.31%) |
Jul 07, 2023 | 35.94 | 36.46 | 35.84 | 35.88 | 44,739 | -0.06(-0.17%) |
Jul 06, 2023 | 36.09 | 36.27 | 35.59 | 35.94 | 40,081 | -0.43(-1.18%) |
Jul 05, 2023 | 37.68 | 37.68 | 36.28 | 36.37 | 50,604 | -1.34(-3.55%) |