Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.79 | 34.06 | 33.44 | 33.55 | 342,657 | -0.14(-0.41%) |
Sep 28, 2023 | 33.45 | 34.20 | 33.33 | 33.69 | 492,198 | +0.62(+1.87%) |
Sep 27, 2023 | 33.44 | 33.51 | 32.79 | 33.07 | 303,860 | -0.12(-0.35%) |
Sep 26, 2023 | 33.26 | 33.74 | 32.98 | 33.19 | 447,308 | -0.48(-1.43%) |
Sep 25, 2023 | 33.46 | 33.76 | 33.44 | 33.67 | 365,687 | +0.08(+0.23%) |
Sep 22, 2023 | 33.69 | 33.94 | 33.36 | 33.59 | 282,758 | -0.13(-0.38%) |
Sep 21, 2023 | 33.69 | 34.31 | 33.60 | 33.72 | 381,739 | -0.34(-1.01%) |
Sep 20, 2023 | 34.81 | 35.45 | 34.02 | 34.06 | 488,902 | -0.36(-1.05%) |
Sep 19, 2023 | 33.89 | 34.65 | 33.56 | 34.43 | 564,632 | +0.65(+1.92%) |
Sep 18, 2023 | 34.00 | 34.24 | 33.75 | 33.78 | 327,065 | -0.55(-1.60%) |
Sep 15, 2023 | 34.28 | 34.90 | 34.04 | 34.33 | 1,123,748 | -0.24(-0.68%) |
Sep 14, 2023 | 34.80 | 35.21 | 34.27 | 34.57 | 555,196 | +0.28(+0.83%) |
Sep 13, 2023 | 35.38 | 35.38 | 34.14 | 34.28 | 610,731 | -0.81(-2.32%) |
Sep 12, 2023 | 35.23 | 35.87 | 35.00 | 35.09 | 681,260 | -0.17(-0.47%) |
Sep 11, 2023 | 35.59 | 35.79 | 35.21 | 35.26 | 446,908 | -0.01(-0.03%) |
Sep 08, 2023 | 35.66 | 35.66 | 34.93 | 35.27 | 458,007 | -0.27(-0.77%) |
Sep 07, 2023 | 36.38 | 36.70 | 35.15 | 35.55 | 620,313 | -1.18(-3.21%) |
Sep 06, 2023 | 36.37 | 36.73 | 35.78 | 36.72 | 611,417 | +0.35(+0.97%) |
Sep 05, 2023 | 36.79 | 37.05 | 36.17 | 36.37 | 825,708 | -1.63(-4.29%) |
Sep 01, 2023 | 37.38 | 38.12 | 37.28 | 38.00 | 408,642 | +1.13(+3.06%) |
Aug 31, 2023 | 37.04 | 37.20 | 36.53 | 36.87 | 508,998 | +0.04(+0.11%) |
Aug 30, 2023 | 36.87 | 37.25 | 36.73 | 36.83 | 395,726 | -0.14(-0.37%) |
Aug 29, 2023 | 36.59 | 37.23 | 36.34 | 36.97 | 410,737 | +0.48(+1.32%) |
Aug 28, 2023 | 36.67 | 37.18 | 36.45 | 36.49 | 333,983 | +0.18(+0.49%) |
Aug 25, 2023 | 36.51 | 36.97 | 36.17 | 36.31 | 519,118 | -0.25(-0.67%) |
Aug 24, 2023 | 36.19 | 36.90 | 36.19 | 36.56 | 505,946 | +0.34(+0.95%) |
Aug 23, 2023 | 35.90 | 36.45 | 35.32 | 36.21 | 364,153 | +0.39(+1.10%) |
Aug 22, 2023 | 37.18 | 37.18 | 35.81 | 35.82 | 781,202 | -0.91(-2.48%) |
Aug 21, 2023 | 36.83 | 36.93 | 36.35 | 36.73 | 385,151 | -0.09(-0.24%) |
Aug 18, 2023 | 36.14 | 37.12 | 36.14 | 36.82 | 443,464 | +0.10(+0.27%) |
Aug 17, 2023 | 36.79 | 37.15 | 36.45 | 36.72 | 697,934 | +0.12(+0.32%) |
Aug 16, 2023 | 37.34 | 37.67 | 36.59 | 36.61 | 703,534 | -0.89(-2.38%) |
Aug 15, 2023 | 38.19 | 38.40 | 37.17 | 37.50 | 515,273 | -1.10(-2.85%) |
Aug 14, 2023 | 39.13 | 39.13 | 38.29 | 38.60 | 534,064 | -0.94(-2.38%) |
Aug 11, 2023 | 39.74 | 39.84 | 39.26 | 39.54 | 322,875 | -0.41(-1.03%) |
Aug 10, 2023 | 40.11 | 40.62 | 39.55 | 39.95 | 636,003 | +0.25(+0.62%) |
Aug 09, 2023 | 39.89 | 39.89 | 39.05 | 39.71 | 748,705 | -0.31(-0.78%) |
Aug 08, 2023 | 39.34 | 40.05 | 38.87 | 40.02 | 543,187 | -0.18(-0.44%) |
Aug 07, 2023 | 39.90 | 40.63 | 39.75 | 40.19 | 640,038 | +0.62(+1.58%) |
Aug 04, 2023 | 38.81 | 39.89 | 38.17 | 39.57 | 645,486 | +0.51(+1.30%) |
Aug 03, 2023 | 38.81 | 39.38 | 38.30 | 39.06 | 601,362 | +0.29(+0.76%) |
Aug 02, 2023 | 39.45 | 39.54 | 38.48 | 38.77 | 889,962 | -0.81(-2.05%) |
Aug 01, 2023 | 40.46 | 40.46 | 39.40 | 39.58 | 974,339 | -1.00(-2.45%) |
Jul 31, 2023 | 40.16 | 40.89 | 39.53 | 40.57 | 1,150,233 | +0.80(+2.01%) |
Jul 28, 2023 | 39.38 | 40.09 | 38.62 | 39.77 | 888,532 | +1.32(+3.43%) |
Jul 27, 2023 | 37.92 | 38.94 | 36.51 | 38.46 | 1,752,428 | +2.94(+8.27%) |
Jul 26, 2023 | 35.68 | 36.58 | 35.50 | 35.52 | 1,093,083 | -0.47(-1.30%) |
Jul 25, 2023 | 36.52 | 36.67 | 35.89 | 35.99 | 991,862 | -0.42(-1.15%) |
Jul 24, 2023 | 35.85 | 36.57 | 35.70 | 36.41 | 502,934 | +0.75(+2.11%) |
Jul 21, 2023 | 36.08 | 36.14 | 35.09 | 35.66 | 846,403 | -0.24(-0.68%) |
Jul 20, 2023 | 36.12 | 36.18 | 35.30 | 35.90 | 892,481 | -0.60(-1.63%) |
Jul 19, 2023 | 36.26 | 36.73 | 35.68 | 36.49 | 797,327 | +0.54(+1.49%) |
Jul 18, 2023 | 34.57 | 35.97 | 34.55 | 35.96 | 1,454,666 | +1.71(+4.99%) |
Jul 17, 2023 | 33.67 | 34.59 | 33.42 | 34.25 | 463,586 | +0.23(+0.69%) |
Jul 14, 2023 | 35.40 | 35.41 | 33.58 | 34.02 | 634,768 | -1.29(-3.65%) |
Jul 13, 2023 | 34.35 | 35.32 | 34.01 | 35.30 | 1,083,095 | +1.37(+4.03%) |
Jul 12, 2023 | 34.28 | 34.45 | 33.74 | 33.94 | 704,442 | +0.61(+1.82%) |
Jul 11, 2023 | 32.65 | 33.44 | 32.34 | 33.33 | 1,019,431 | +0.89(+2.74%) |
Jul 10, 2023 | 30.92 | 32.58 | 30.80 | 32.44 | 2,227,979 | +1.74(+5.66%) |
Jul 07, 2023 | 30.69 | 31.11 | 30.38 | 30.71 | 1,584,650 | +0.28(+0.93%) |
Jul 06, 2023 | 30.41 | 30.78 | 29.70 | 30.42 | 2,037,341 | -0.47(-1.52%) |
Jul 05, 2023 | 30.76 | 31.45 | 30.37 | 30.89 | 1,737,359 | -0.16(-0.50%) |