Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.22 | 32.47 | 31.39 | 31.62 | 754,964 | -0.14(-0.44%) |
Sep 28, 2023 | 32.00 | 32.34 | 31.13 | 31.76 | 773,173 | -0.33(-1.03%) |
Sep 27, 2023 | 32.49 | 32.91 | 31.50 | 32.09 | 913,103 | -0.26(-0.80%) |
Sep 26, 2023 | 32.19 | 33.37 | 32.16 | 32.35 | 710,159 | +0.14(+0.43%) |
Sep 25, 2023 | 32.13 | 32.41 | 32.00 | 32.21 | 778,085 | -0.18(-0.56%) |
Sep 22, 2023 | 33.80 | 34.04 | 32.37 | 32.39 | 823,739 | -1.14(-3.40%) |
Sep 21, 2023 | 33.34 | 33.80 | 32.64 | 33.53 | 985,459 | -0.46(-1.35%) |
Sep 20, 2023 | 34.68 | 34.94 | 33.88 | 33.99 | 801,753 | -0.38(-1.11%) |
Sep 19, 2023 | 34.87 | 34.90 | 33.82 | 34.37 | 893,574 | -0.65(-1.86%) |
Sep 18, 2023 | 35.65 | 35.88 | 34.96 | 35.02 | 844,013 | -0.80(-2.23%) |
Sep 15, 2023 | 36.06 | 36.17 | 35.54 | 35.82 | 1,690,609 | -0.19(-0.53%) |
Sep 14, 2023 | 35.80 | 36.25 | 35.58 | 36.01 | 763,514 | +0.51(+1.44%) |
Sep 13, 2023 | 37.06 | 37.16 | 35.36 | 35.50 | 1,337,663 | -1.65(-4.44%) |
Sep 12, 2023 | 38.25 | 38.71 | 37.11 | 37.15 | 681,418 | -1.10(-2.88%) |
Sep 11, 2023 | 38.03 | 38.35 | 37.53 | 38.25 | 629,168 | +0.38(+1.00%) |
Sep 08, 2023 | 37.87 | 37.98 | 37.02 | 37.87 | 480,530 | +0.18(+0.48%) |
Sep 07, 2023 | 37.47 | 38.10 | 36.67 | 37.69 | 547,180 | -0.50(-1.31%) |
Sep 06, 2023 | 37.99 | 38.69 | 37.65 | 38.19 | 469,160 | +0.22(+0.58%) |
Sep 05, 2023 | 37.30 | 38.30 | 36.90 | 37.97 | 887,412 | +0.28(+0.74%) |
Sep 01, 2023 | 37.99 | 38.49 | 37.56 | 37.69 | 632,526 | +0.21(+0.56%) |
Aug 31, 2023 | 38.07 | 38.24 | 37.32 | 37.48 | 655,631 | -0.48(-1.26%) |
Aug 30, 2023 | 38.08 | 38.14 | 37.33 | 37.96 | 570,886 | -0.23(-0.60%) |
Aug 29, 2023 | 38.00 | 38.72 | 37.52 | 38.19 | 847,807 | +0.18(+0.47%) |
Aug 28, 2023 | 38.61 | 38.79 | 37.75 | 38.01 | 442,022 | -0.24(-0.63%) |
Aug 25, 2023 | 37.72 | 38.70 | 37.35 | 38.25 | 599,469 | +0.73(+1.95%) |
Aug 24, 2023 | 38.35 | 38.35 | 37.34 | 37.52 | 660,087 | -0.83(-2.16%) |
Aug 23, 2023 | 38.47 | 39.01 | 38.11 | 38.35 | 578,002 | +0.09(+0.24%) |
Aug 22, 2023 | 37.90 | 38.54 | 37.43 | 38.26 | 566,620 | +0.44(+1.16%) |
Aug 21, 2023 | 37.61 | 38.27 | 37.07 | 37.82 | 741,938 | +0.23(+0.61%) |
Aug 18, 2023 | 36.70 | 38.33 | 36.58 | 37.59 | 640,247 | +0.36(+0.97%) |
Aug 17, 2023 | 37.78 | 37.78 | 36.96 | 37.23 | 601,734 | -0.52(-1.38%) |
Aug 16, 2023 | 38.35 | 38.62 | 37.72 | 37.75 | 650,924 | -1.06(-2.73%) |
Aug 15, 2023 | 38.68 | 39.07 | 38.02 | 38.81 | 705,001 | -0.11(-0.28%) |
Aug 14, 2023 | 38.90 | 39.14 | 38.07 | 38.92 | 836,651 | -0.59(-1.49%) |
Aug 11, 2023 | 39.01 | 39.93 | 38.95 | 39.51 | 495,495 | -0.04(-0.10%) |
Aug 10, 2023 | 39.87 | 40.98 | 39.08 | 39.55 | 881,961 | -0.47(-1.17%) |
Aug 09, 2023 | 40.15 | 40.57 | 39.54 | 40.02 | 799,676 | +0.01(+0.02%) |
Aug 08, 2023 | 38.78 | 40.25 | 38.11 | 40.01 | 856,494 | +0.99(+2.54%) |
Aug 07, 2023 | 39.60 | 39.91 | 38.73 | 39.02 | 859,889 | -0.59(-1.49%) |
Aug 04, 2023 | 39.56 | 40.50 | 39.26 | 39.61 | 940,458 | +0.52(+1.33%) |
Aug 03, 2023 | 38.33 | 39.38 | 38.05 | 39.09 | 1,278,959 | -0.62(-1.56%) |
Aug 02, 2023 | 40.00 | 40.27 | 39.00 | 39.71 | 1,100,414 | -1.25(-3.05%) |
Aug 01, 2023 | 41.49 | 41.55 | 40.36 | 40.96 | 715,653 | -1.37(-3.24%) |
Jul 31, 2023 | 42.33 | 43.06 | 41.90 | 42.33 | 470,506 | -0.03(-0.07%) |
Jul 28, 2023 | 41.61 | 42.84 | 41.59 | 42.36 | 608,636 | +1.39(+3.39%) |
Jul 27, 2023 | 42.74 | 42.88 | 40.64 | 40.97 | 793,565 | -1.01(-2.41%) |
Jul 26, 2023 | 41.10 | 42.33 | 40.87 | 41.98 | 520,128 | +0.61(+1.47%) |
Jul 25, 2023 | 42.03 | 42.77 | 41.31 | 41.37 | 468,851 | -0.55(-1.31%) |
Jul 24, 2023 | 43.28 | 43.56 | 41.85 | 41.92 | 540,635 | -1.45(-3.34%) |
Jul 21, 2023 | 43.88 | 44.09 | 42.51 | 43.37 | 838,943 | +0.09(+0.21%) |
Jul 20, 2023 | 44.97 | 45.38 | 42.70 | 43.28 | 727,909 | -2.34(-5.13%) |
Jul 19, 2023 | 44.85 | 46.00 | 44.60 | 45.62 | 905,148 | +1.44(+3.26%) |
Jul 18, 2023 | 44.59 | 44.82 | 43.25 | 44.18 | 1,061,538 | +0.05(+0.11%) |
Jul 17, 2023 | 44.00 | 45.70 | 43.63 | 44.13 | 688,293 | +0.17(+0.39%) |
Jul 14, 2023 | 46.11 | 46.25 | 43.79 | 43.96 | 724,071 | -1.82(-3.98%) |
Jul 13, 2023 | 46.10 | 46.50 | 45.23 | 45.78 | 835,514 | +0.01(+0.02%) |
Jul 12, 2023 | 44.73 | 45.98 | 44.46 | 45.77 | 1,130,648 | +2.28(+5.24%) |
Jul 11, 2023 | 42.93 | 43.98 | 42.39 | 43.49 | 754,248 | +0.59(+1.38%) |
Jul 10, 2023 | 39.15 | 43.19 | 39.10 | 42.90 | 1,125,665 | +3.55(+9.02%) |
Jul 07, 2023 | 39.31 | 40.02 | 38.95 | 39.35 | 683,847 | +0.23(+0.59%) |
Jul 06, 2023 | 39.74 | 39.74 | 38.69 | 39.12 | 853,520 | -1.33(-3.29%) |
Jul 05, 2023 | 40.50 | 40.76 | 39.75 | 40.45 | 711,250 | -0.26(-0.64%) |