Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.24 | 32.79 | 31.67 | 31.80 | 1,122,847 | +0.18(+0.57%) |
Sep 28, 2023 | 28.90 | 31.99 | 28.52 | 31.62 | 1,575,222 | +2.37(+8.10%) |
Sep 27, 2023 | 29.11 | 29.67 | 28.93 | 29.25 | 803,894 | +0.30(+1.04%) |
Sep 26, 2023 | 31.05 | 31.28 | 28.60 | 28.95 | 942,785 | -2.15(-6.91%) |
Sep 25, 2023 | 31.50 | 31.30 | 30.78 | 31.10 | 905,376 | -0.50(-1.58%) |
Sep 22, 2023 | 32.33 | 32.58 | 31.43 | 31.60 | 487,356 | -0.41(-1.28%) |
Sep 21, 2023 | 31.68 | 33.44 | 31.52 | 32.01 | 751,916 | -0.06(-0.19%) |
Sep 20, 2023 | 31.17 | 33.03 | 30.69 | 32.07 | 1,075,460 | -1.02(-3.08%) |
Sep 19, 2023 | 33.41 | 33.49 | 32.77 | 33.09 | 422,750 | -0.32(-0.96%) |
Sep 18, 2023 | 32.75 | 33.69 | 32.31 | 33.41 | 617,485 | +0.44(+1.33%) |
Sep 15, 2023 | 31.68 | 33.28 | 31.68 | 32.97 | 2,024,546 | +0.92(+2.87%) |
Sep 14, 2023 | 31.33 | 32.06 | 30.96 | 32.05 | 688,693 | +1.02(+3.29%) |
Sep 13, 2023 | 30.96 | 31.19 | 30.85 | 31.03 | 343,233 | -0.05(-0.16%) |
Sep 12, 2023 | 31.32 | 31.57 | 30.95 | 31.08 | 357,212 | -0.43(-1.36%) |
Sep 11, 2023 | 32.15 | 32.15 | 31.47 | 31.51 | 315,203 | -0.48(-1.50%) |
Sep 08, 2023 | 32.45 | 32.65 | 31.93 | 31.99 | 363,461 | -0.36(-1.11%) |
Sep 07, 2023 | 31.91 | 32.40 | 31.50 | 32.35 | 361,768 | -0.05(-0.15%) |
Sep 06, 2023 | 32.26 | 32.65 | 31.94 | 32.40 | 574,704 | +0.01(+0.03%) |
Sep 05, 2023 | 32.73 | 32.89 | 32.21 | 32.39 | 504,211 | -0.61(-1.85%) |
Sep 01, 2023 | 32.95 | 33.69 | 32.81 | 33.00 | 466,790 | +0.13(+0.40%) |
Aug 31, 2023 | 32.74 | 33.73 | 32.74 | 32.87 | 1,407,752 | +0.52(+1.61%) |
Aug 30, 2023 | 29.19 | 32.43 | 28.94 | 32.35 | 1,702,503 | +2.87(+9.74%) |
Aug 29, 2023 | 28.90 | 29.57 | 28.85 | 29.48 | 888,148 | +0.54(+1.87%) |
Aug 28, 2023 | 28.91 | 29.19 | 28.80 | 28.94 | 697,359 | +0.25(+0.87%) |
Aug 25, 2023 | 28.89 | 29.46 | 28.63 | 28.69 | 410,646 | -0.16(-0.55%) |
Aug 24, 2023 | 29.88 | 30.02 | 28.85 | 28.85 | 346,105 | -0.97(-3.25%) |
Aug 23, 2023 | 29.34 | 30.01 | 29.23 | 29.82 | 263,625 | +0.48(+1.64%) |
Aug 22, 2023 | 29.34 | 29.49 | 28.98 | 29.34 | 252,888 | +0.40(+1.38%) |
Aug 21, 2023 | 29.35 | 29.66 | 28.72 | 28.94 | 339,747 | -0.56(-1.90%) |
Aug 18, 2023 | 28.82 | 29.56 | 28.57 | 29.50 | 373,980 | +0.23(+0.79%) |
Aug 17, 2023 | 29.02 | 29.72 | 29.02 | 29.27 | 409,245 | +0.30(+1.04%) |
Aug 16, 2023 | 28.82 | 29.36 | 28.70 | 28.97 | 433,560 | +0.06(+0.21%) |
Aug 15, 2023 | 29.05 | 29.36 | 28.79 | 28.91 | 360,390 | -0.43(-1.47%) |
Aug 14, 2023 | 29.15 | 29.51 | 28.84 | 29.34 | 370,877 | +0.03(+0.10%) |
Aug 11, 2023 | 29.04 | 29.51 | 29.04 | 29.31 | 200,097 | +0.02(+0.07%) |
Aug 10, 2023 | 29.94 | 29.98 | 29.12 | 29.29 | 305,601 | -0.30(-1.01%) |
Aug 09, 2023 | 29.81 | 30.20 | 29.51 | 29.59 | 330,162 | -0.30(-1.00%) |
Aug 08, 2023 | 29.57 | 30.08 | 29.18 | 29.89 | 387,825 | -0.29(-0.96%) |
Aug 07, 2023 | 29.54 | 30.18 | 29.05 | 30.18 | 315,362 | +0.52(+1.75%) |
Aug 04, 2023 | 30.05 | 30.20 | 29.52 | 29.66 | 292,551 | -0.36(-1.20%) |
Aug 03, 2023 | 30.24 | 30.46 | 29.09 | 30.02 | 489,937 | -0.57(-1.86%) |
Aug 02, 2023 | 31.68 | 31.68 | 30.19 | 30.59 | 386,435 | -1.60(-4.97%) |
Aug 01, 2023 | 32.01 | 32.44 | 31.74 | 32.19 | 181,825 | -0.16(-0.49%) |
Jul 31, 2023 | 32.38 | 33.20 | 32.20 | 32.35 | 425,309 | +0.20(+0.62%) |
Jul 28, 2023 | 31.37 | 32.20 | 31.37 | 32.15 | 315,257 | +1.25(+4.05%) |
Jul 27, 2023 | 32.10 | 32.50 | 30.70 | 30.90 | 288,457 | -0.98(-3.07%) |
Jul 26, 2023 | 31.22 | 32.09 | 31.22 | 31.88 | 224,010 | +0.18(+0.57%) |
Jul 25, 2023 | 31.85 | 32.48 | 31.62 | 31.70 | 517,823 | +0.11(+0.35%) |
Jul 24, 2023 | 30.18 | 31.71 | 30.15 | 31.59 | 499,423 | +0.68(+2.20%) |
Jul 21, 2023 | 30.89 | 31.08 | 30.43 | 30.91 | 337,934 | +0.35(+1.15%) |
Jul 20, 2023 | 31.00 | 31.09 | 30.22 | 30.56 | 387,007 | -0.51(-1.64%) |
Jul 19, 2023 | 31.25 | 31.80 | 30.79 | 31.07 | 520,195 | -0.55(-1.74%) |
Jul 18, 2023 | 31.65 | 31.77 | 31.08 | 31.62 | 317,878 | +0.05(+0.16%) |
Jul 17, 2023 | 31.00 | 31.81 | 30.81 | 31.57 | 503,583 | +0.54(+1.74%) |
Jul 14, 2023 | 31.66 | 31.86 | 30.80 | 31.03 | 558,332 | -0.68(-2.14%) |
Jul 13, 2023 | 31.66 | 32.16 | 31.20 | 31.71 | 439,022 | +0.33(+1.05%) |
Jul 12, 2023 | 30.59 | 31.39 | 30.38 | 31.38 | 358,862 | +0.52(+1.69%) |
Jul 11, 2023 | 30.37 | 31.05 | 30.28 | 30.86 | 302,367 | +0.49(+1.61%) |
Jul 10, 2023 | 30.07 | 30.76 | 29.88 | 30.37 | 448,492 | +0.03(+0.10%) |
Jul 07, 2023 | 29.71 | 30.60 | 29.68 | 30.34 | 374,880 | +0.50(+1.68%) |
Jul 06, 2023 | 29.87 | 30.15 | 29.31 | 29.84 | 729,801 | -0.76(-2.48%) |
Jul 05, 2023 | 30.03 | 30.84 | 29.73 | 30.60 | 538,716 | +0.55(+1.83%) |