Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 34.63 | 34.73 | 33.22 | 33.37 | 1,097,735 | -0.81(-2.38%) |
Sep 28, 2023 | 33.79 | 34.34 | 33.37 | 34.18 | 2,206,431 | +0.55(+1.63%) |
Sep 27, 2023 | 35.41 | 35.72 | 33.34 | 33.63 | 4,343,978 | -1.70(-4.81%) |
Sep 26, 2023 | 35.42 | 35.62 | 35.05 | 35.33 | 1,395,426 | -0.19(-0.53%) |
Sep 25, 2023 | 35.34 | 35.55 | 35.40 | 35.52 | 542,958 | +0.11(+0.32%) |
Sep 22, 2023 | 35.20 | 35.52 | 35.03 | 35.41 | 1,015,371 | +0.35(+1.00%) |
Sep 21, 2023 | 34.74 | 35.37 | 34.71 | 35.06 | 975,373 | +0.02(+0.05%) |
Sep 20, 2023 | 35.34 | 35.48 | 34.92 | 35.04 | 1,164,670 | -0.14(-0.40%) |
Sep 19, 2023 | 35.74 | 35.88 | 35.17 | 35.18 | 608,994 | -0.43(-1.22%) |
Sep 18, 2023 | 35.62 | 35.77 | 35.16 | 35.61 | 609,515 | -0.10(-0.29%) |
Sep 15, 2023 | 36.25 | 36.42 | 35.63 | 35.72 | 1,768,275 | -0.59(-1.61%) |
Sep 14, 2023 | 35.62 | 36.60 | 35.62 | 36.30 | 827,220 | +0.85(+2.40%) |
Sep 13, 2023 | 35.26 | 35.52 | 34.77 | 35.45 | 631,823 | +0.02(+0.05%) |
Sep 12, 2023 | 35.23 | 35.85 | 35.11 | 35.43 | 556,977 | -0.02(-0.05%) |
Sep 11, 2023 | 34.64 | 35.58 | 34.62 | 35.45 | 555,752 | +0.98(+2.85%) |
Sep 08, 2023 | 35.07 | 35.15 | 34.46 | 34.47 | 475,529 | -0.23(-0.65%) |
Sep 07, 2023 | 34.37 | 34.92 | 34.08 | 34.70 | 510,603 | +0.25(+0.74%) |
Sep 06, 2023 | 35.26 | 35.26 | 34.18 | 34.44 | 722,104 | -1.01(-2.85%) |
Sep 05, 2023 | 36.10 | 36.10 | 34.83 | 35.45 | 673,328 | -0.76(-2.11%) |
Sep 01, 2023 | 36.86 | 37.17 | 36.06 | 36.22 | 608,186 | -0.46(-1.26%) |
Aug 31, 2023 | 36.90 | 36.90 | 36.37 | 36.68 | 597,183 | +0.20(+0.54%) |
Aug 30, 2023 | 36.46 | 36.96 | 36.44 | 36.48 | 395,976 | -0.07(-0.20%) |
Aug 29, 2023 | 36.50 | 36.69 | 36.21 | 36.55 | 441,617 | +0.25(+0.70%) |
Aug 28, 2023 | 36.49 | 36.98 | 36.29 | 36.30 | 507,614 | -0.18(-0.49%) |
Aug 25, 2023 | 35.93 | 36.66 | 35.75 | 36.48 | 751,973 | +0.61(+1.69%) |
Aug 24, 2023 | 36.55 | 36.68 | 35.61 | 35.87 | 790,638 | -0.80(-2.19%) |
Aug 23, 2023 | 36.21 | 36.86 | 36.12 | 36.68 | 788,984 | +0.64(+1.79%) |
Aug 22, 2023 | 36.47 | 36.58 | 35.84 | 36.03 | 624,453 | -0.25(-0.70%) |
Aug 21, 2023 | 36.94 | 36.94 | 35.31 | 36.28 | 1,142,755 | -0.46(-1.25%) |
Aug 18, 2023 | 36.37 | 36.86 | 36.03 | 36.74 | 817,513 | +0.25(+0.69%) |
Aug 17, 2023 | 37.34 | 37.44 | 36.45 | 36.49 | 681,773 | -0.88(-2.35%) |
Aug 16, 2023 | 38.00 | 38.27 | 37.07 | 37.37 | 491,527 | -0.64(-1.70%) |
Aug 15, 2023 | 39.44 | 39.44 | 37.92 | 38.01 | 492,808 | -1.58(-3.99%) |
Aug 14, 2023 | 39.78 | 39.78 | 39.09 | 39.59 | 232,594 | -0.07(-0.19%) |
Aug 11, 2023 | 39.73 | 39.78 | 39.19 | 39.67 | 359,265 | +0.14(+0.35%) |
Aug 10, 2023 | 39.26 | 39.73 | 39.17 | 39.53 | 395,641 | +0.47(+1.20%) |
Aug 09, 2023 | 39.58 | 39.91 | 38.92 | 39.06 | 475,985 | +0.01(+0.02%) |
Aug 08, 2023 | 38.77 | 39.19 | 38.41 | 39.05 | 489,855 | -0.15(-0.38%) |
Aug 07, 2023 | 40.02 | 40.02 | 38.12 | 39.20 | 758,422 | -0.38(-0.97%) |
Aug 04, 2023 | 39.10 | 40.33 | 39.10 | 39.58 | 704,111 | +0.61(+1.56%) |
Aug 03, 2023 | 39.97 | 40.43 | 38.70 | 38.98 | 1,281,546 | -1.54(-3.81%) |
Aug 02, 2023 | 42.07 | 42.07 | 40.43 | 40.52 | 649,945 | -1.84(-4.35%) |
Aug 01, 2023 | 43.34 | 43.37 | 42.26 | 42.36 | 324,209 | -1.32(-3.02%) |
Jul 31, 2023 | 43.03 | 43.75 | 43.03 | 43.68 | 227,882 | +0.50(+1.15%) |
Jul 28, 2023 | 43.39 | 43.73 | 43.15 | 43.18 | 254,719 | +0.08(+0.20%) |
Jul 27, 2023 | 43.83 | 43.95 | 43.05 | 43.10 | 291,035 | -0.72(-1.64%) |
Jul 26, 2023 | 43.79 | 44.07 | 43.47 | 43.82 | 206,351 | -0.07(-0.17%) |
Jul 25, 2023 | 44.16 | 44.23 | 43.67 | 43.89 | 238,363 | -0.17(-0.38%) |
Jul 24, 2023 | 43.34 | 44.17 | 43.34 | 44.06 | 317,977 | +0.70(+1.62%) |
Jul 21, 2023 | 43.67 | 43.89 | 43.30 | 43.36 | 289,083 | -0.15(-0.34%) |
Jul 20, 2023 | 43.46 | 43.83 | 43.13 | 43.51 | 283,324 | +0.03(+0.06%) |
Jul 19, 2023 | 43.32 | 43.84 | 43.03 | 43.48 | 278,011 | +0.04(+0.09%) |
Jul 18, 2023 | 43.95 | 44.35 | 43.39 | 43.44 | 260,390 | -0.31(-0.71%) |
Jul 17, 2023 | 43.76 | 44.02 | 43.46 | 43.75 | 305,999 | -0.11(-0.26%) |
Jul 14, 2023 | 43.69 | 44.31 | 43.60 | 43.87 | 377,831 | +0.02(+0.04%) |
Jul 13, 2023 | 43.25 | 44.02 | 43.18 | 43.85 | 375,753 | +0.59(+1.36%) |
Jul 12, 2023 | 42.58 | 43.44 | 42.58 | 43.26 | 365,985 | +1.03(+2.44%) |
Jul 11, 2023 | 41.85 | 42.33 | 41.48 | 42.23 | 249,665 | +0.36(+0.85%) |
Jul 10, 2023 | 42.54 | 42.78 | 41.69 | 41.87 | 436,404 | -0.72(-1.69%) |
Jul 07, 2023 | 41.83 | 42.82 | 41.80 | 42.59 | 423,234 | +0.61(+1.45%) |
Jul 06, 2023 | 42.72 | 42.72 | 41.25 | 41.99 | 424,942 | -1.07(-2.48%) |
Jul 05, 2023 | 42.57 | 43.33 | 42.34 | 43.05 | 383,346 | +0.49(+1.14%) |