Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.59 | 29.07 | 27.58 | 27.89 | 127,208 | +0.14(+0.50%) |
Sep 28, 2023 | 26.44 | 28.24 | 26.33 | 27.75 | 128,830 | +1.05(+3.94%) |
Sep 27, 2023 | 26.73 | 27.09 | 25.89 | 26.70 | 137,484 | +0.33(+1.24%) |
Sep 26, 2023 | 26.91 | 27.40 | 26.23 | 26.37 | 139,611 | -1.33(-4.81%) |
Sep 25, 2023 | 27.03 | 27.70 | 27.29 | 27.70 | 62,927 | +0.22(+0.80%) |
Sep 22, 2023 | 28.35 | 28.53 | 27.40 | 27.48 | 73,287 | -0.46(-1.64%) |
Sep 21, 2023 | 29.09 | 29.11 | 27.94 | 27.94 | 161,632 | -2.03(-6.76%) |
Sep 20, 2023 | 31.46 | 31.83 | 29.88 | 29.97 | 105,942 | -1.07(-3.46%) |
Sep 19, 2023 | 31.00 | 31.18 | 30.43 | 31.04 | 50,148 | -0.28(-0.88%) |
Sep 18, 2023 | 31.64 | 31.64 | 31.09 | 31.31 | 32,475 | -0.58(-1.83%) |
Sep 15, 2023 | 32.68 | 32.73 | 31.71 | 31.90 | 82,339 | -1.20(-3.62%) |
Sep 14, 2023 | 32.71 | 33.21 | 32.18 | 33.10 | 57,716 | +1.15(+3.60%) |
Sep 13, 2023 | 32.64 | 32.71 | 31.57 | 31.95 | 58,877 | -0.59(-1.83%) |
Sep 12, 2023 | 32.85 | 33.39 | 32.39 | 32.54 | 59,128 | -0.57(-1.74%) |
Sep 11, 2023 | 33.83 | 33.91 | 32.81 | 33.12 | 80,781 | +0.24(+0.72%) |
Sep 08, 2023 | 33.06 | 33.23 | 32.66 | 32.88 | 96,111 | -0.16(-0.48%) |
Sep 07, 2023 | 33.49 | 33.65 | 32.34 | 33.04 | 131,061 | -1.80(-5.18%) |
Sep 06, 2023 | 34.93 | 35.41 | 33.99 | 34.84 | 87,187 | -0.44(-1.24%) |
Sep 05, 2023 | 35.95 | 36.08 | 35.24 | 35.28 | 110,080 | -1.11(-3.05%) |
Sep 01, 2023 | 36.50 | 36.89 | 35.96 | 36.39 | 64,119 | +0.52(+1.44%) |
Aug 31, 2023 | 35.69 | 36.34 | 35.65 | 35.87 | 212,948 | +0.48(+1.34%) |
Aug 30, 2023 | 34.95 | 35.67 | 34.54 | 35.40 | 112,369 | +0.38(+1.08%) |
Aug 29, 2023 | 32.85 | 35.18 | 32.65 | 35.02 | 128,830 | +2.05(+6.22%) |
Aug 28, 2023 | 32.61 | 33.20 | 32.55 | 32.97 | 105,711 | +1.05(+3.29%) |
Aug 25, 2023 | 31.80 | 32.34 | 30.49 | 31.92 | 235,265 | +0.61(+1.96%) |
Aug 24, 2023 | 33.70 | 33.70 | 31.30 | 31.30 | 136,801 | -1.84(-5.56%) |
Aug 23, 2023 | 31.64 | 33.35 | 31.51 | 33.15 | 149,092 | +1.49(+4.70%) |
Aug 22, 2023 | 32.82 | 32.93 | 31.52 | 31.66 | 115,095 | -0.65(-2.02%) |
Aug 21, 2023 | 32.10 | 32.45 | 31.33 | 32.31 | 134,942 | +0.67(+2.13%) |
Aug 18, 2023 | 30.76 | 31.91 | 30.30 | 31.64 | 122,150 | +0.00(+0.00%) |
Aug 17, 2023 | 33.30 | 33.30 | 31.51 | 31.64 | 146,682 | -1.03(-3.16%) |
Aug 16, 2023 | 34.06 | 34.35 | 32.67 | 32.67 | 112,120 | -1.68(-4.88%) |
Aug 15, 2023 | 35.52 | 35.52 | 34.20 | 34.35 | 59,940 | -1.77(-4.91%) |
Aug 14, 2023 | 34.89 | 36.12 | 34.40 | 36.12 | 105,045 | +0.87(+2.47%) |
Aug 11, 2023 | 35.59 | 35.99 | 35.01 | 35.25 | 62,640 | -1.09(-3.00%) |
Aug 10, 2023 | 37.36 | 38.16 | 35.82 | 36.34 | 102,531 | -0.13(-0.35%) |
Aug 09, 2023 | 37.98 | 37.98 | 36.36 | 36.47 | 69,766 | -1.43(-3.77%) |
Aug 08, 2023 | 37.08 | 37.96 | 36.17 | 37.90 | 91,505 | -0.57(-1.49%) |
Aug 07, 2023 | 37.98 | 38.54 | 37.59 | 38.47 | 51,949 | +1.06(+2.84%) |
Aug 04, 2023 | 37.96 | 38.99 | 37.10 | 37.41 | 104,178 | -0.22(-0.58%) |
Aug 03, 2023 | 37.68 | 38.22 | 37.03 | 37.63 | 107,813 | -1.19(-3.06%) |
Aug 02, 2023 | 41.60 | 41.60 | 38.21 | 38.82 | 180,679 | -3.87(-9.06%) |
Aug 01, 2023 | 42.29 | 42.87 | 41.70 | 42.68 | 50,115 | -1.05(-2.40%) |
Jul 31, 2023 | 43.36 | 43.91 | 43.15 | 43.73 | 55,508 | +0.90(+2.11%) |
Jul 28, 2023 | 42.63 | 43.03 | 42.04 | 42.83 | 117,172 | +1.81(+4.42%) |
Jul 27, 2023 | 43.33 | 43.68 | 40.65 | 41.02 | 136,990 | -0.26(-0.62%) |
Jul 26, 2023 | 40.64 | 41.66 | 40.15 | 41.28 | 71,922 | +0.36(+0.87%) |
Jul 25, 2023 | 40.54 | 41.54 | 40.54 | 40.92 | 90,272 | +0.17(+0.41%) |
Jul 24, 2023 | 40.84 | 41.01 | 39.78 | 40.75 | 86,937 | +0.22(+0.54%) |
Jul 21, 2023 | 41.49 | 41.49 | 40.25 | 40.53 | 39,799 | -0.10(-0.24%) |
Jul 20, 2023 | 42.23 | 42.31 | 40.33 | 40.63 | 135,810 | -2.90(-6.67%) |
Jul 19, 2023 | 43.62 | 43.97 | 43.07 | 43.54 | 113,704 | +0.29(+0.66%) |
Jul 18, 2023 | 41.87 | 43.42 | 41.70 | 43.25 | 173,021 | +1.18(+2.80%) |
Jul 17, 2023 | 40.50 | 42.45 | 40.48 | 42.07 | 98,776 | +1.22(+2.98%) |
Jul 14, 2023 | 42.35 | 42.42 | 40.52 | 40.85 | 111,158 | -1.69(-3.96%) |
Jul 13, 2023 | 41.74 | 42.70 | 41.63 | 42.53 | 104,153 | +1.43(+3.47%) |
Jul 12, 2023 | 41.45 | 41.65 | 40.70 | 41.11 | 155,339 | +1.19(+2.98%) |
Jul 11, 2023 | 39.12 | 40.07 | 38.65 | 39.92 | 100,789 | +1.20(+3.10%) |
Jul 10, 2023 | 36.72 | 38.72 | 36.55 | 38.72 | 135,684 | +2.05(+5.60%) |
Jul 07, 2023 | 35.85 | 37.85 | 35.85 | 36.67 | 124,277 | +0.80(+2.24%) |
Jul 06, 2023 | 35.83 | 36.00 | 34.50 | 35.86 | 138,203 | -1.43(-3.83%) |
Jul 05, 2023 | 37.83 | 37.84 | 37.23 | 37.29 | 150,297 | -1.07(-2.79%) |