Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.56 | 33.97 | 33.05 | 33.52 | 437,773 | +0.31(+0.93%) |
Sep 28, 2023 | 32.66 | 33.25 | 32.21 | 33.21 | 512,448 | +0.55(+1.68%) |
Sep 27, 2023 | 32.29 | 32.91 | 32.16 | 32.66 | 559,391 | +0.66(+2.06%) |
Sep 26, 2023 | 31.14 | 32.16 | 30.93 | 32.00 | 502,855 | +0.70(+2.24%) |
Sep 25, 2023 | 31.00 | 31.60 | 31.26 | 31.30 | 360,066 | +0.20(+0.64%) |
Sep 22, 2023 | 31.88 | 31.89 | 31.05 | 31.10 | 330,327 | -0.58(-1.83%) |
Sep 21, 2023 | 31.70 | 32.42 | 31.58 | 31.68 | 394,242 | -0.32(-1.00%) |
Sep 20, 2023 | 35.26 | 35.26 | 31.40 | 32.00 | 681,613 | -3.23(-9.17%) |
Sep 19, 2023 | 35.38 | 35.82 | 35.08 | 35.23 | 458,578 | -0.22(-0.62%) |
Sep 18, 2023 | 35.11 | 36.20 | 35.10 | 35.45 | 423,785 | +0.07(+0.20%) |
Sep 15, 2023 | 35.97 | 36.03 | 34.54 | 35.38 | 1,589,219 | -0.59(-1.64%) |
Sep 14, 2023 | 35.15 | 36.28 | 35.15 | 35.97 | 411,138 | +0.56(+1.58%) |
Sep 13, 2023 | 34.91 | 35.49 | 34.45 | 35.41 | 461,399 | +0.40(+1.14%) |
Sep 12, 2023 | 34.27 | 35.45 | 34.19 | 35.01 | 349,994 | +0.23(+0.66%) |
Sep 11, 2023 | 35.27 | 35.65 | 34.75 | 34.78 | 471,802 | -0.58(-1.64%) |
Sep 08, 2023 | 35.46 | 36.09 | 34.68 | 35.36 | 446,019 | -0.22(-0.62%) |
Sep 07, 2023 | 35.00 | 35.69 | 31.24 | 35.58 | 1,287,375 | -1.66(-4.46%) |
Sep 06, 2023 | 38.61 | 39.00 | 37.21 | 37.24 | 912,069 | -0.74(-1.95%) |
Sep 05, 2023 | 36.79 | 38.03 | 36.13 | 37.98 | 540,208 | +1.05(+2.84%) |
Sep 01, 2023 | 36.75 | 37.06 | 36.24 | 36.93 | 251,028 | +0.32(+0.87%) |
Aug 31, 2023 | 36.85 | 37.35 | 36.35 | 36.61 | 511,437 | -0.21(-0.57%) |
Aug 30, 2023 | 35.25 | 37.23 | 35.25 | 36.82 | 229,615 | +1.54(+4.37%) |
Aug 29, 2023 | 34.26 | 35.43 | 34.13 | 35.28 | 432,530 | +0.81(+2.35%) |
Aug 28, 2023 | 33.97 | 34.88 | 33.48 | 34.47 | 295,311 | +0.84(+2.50%) |
Aug 25, 2023 | 33.91 | 34.23 | 33.48 | 33.63 | 331,109 | -0.38(-1.12%) |
Aug 24, 2023 | 34.91 | 35.19 | 33.96 | 34.01 | 285,792 | -0.80(-2.30%) |
Aug 23, 2023 | 34.68 | 35.45 | 34.26 | 34.81 | 487,610 | +0.18(+0.52%) |
Aug 22, 2023 | 35.21 | 35.29 | 34.41 | 34.63 | 261,136 | -0.03(-0.09%) |
Aug 21, 2023 | 35.84 | 36.29 | 34.59 | 34.66 | 334,536 | -1.20(-3.35%) |
Aug 18, 2023 | 34.08 | 35.99 | 34.08 | 35.86 | 270,376 | +1.15(+3.31%) |
Aug 17, 2023 | 35.76 | 35.76 | 34.59 | 34.71 | 384,020 | -1.16(-3.23%) |
Aug 16, 2023 | 36.34 | 37.09 | 35.84 | 35.87 | 497,653 | +0.03(+0.08%) |
Aug 15, 2023 | 34.17 | 36.17 | 34.10 | 35.84 | 338,492 | +1.39(+4.03%) |
Aug 14, 2023 | 34.49 | 34.66 | 33.75 | 34.45 | 233,574 | +0.10(+0.29%) |
Aug 11, 2023 | 33.17 | 34.43 | 32.93 | 34.35 | 245,745 | +1.02(+3.06%) |
Aug 10, 2023 | 33.85 | 34.21 | 33.01 | 33.33 | 391,837 | -0.18(-0.54%) |
Aug 09, 2023 | 34.51 | 34.57 | 33.33 | 33.51 | 471,495 | -0.90(-2.62%) |
Aug 08, 2023 | 35.77 | 35.84 | 34.32 | 34.41 | 503,605 | -1.89(-5.21%) |
Aug 07, 2023 | 36.41 | 36.44 | 35.52 | 36.30 | 289,944 | +0.06(+0.17%) |
Aug 04, 2023 | 37.28 | 38.25 | 36.01 | 36.24 | 402,131 | -0.90(-2.42%) |
Aug 03, 2023 | 37.52 | 38.07 | 36.70 | 37.14 | 315,963 | -0.70(-1.85%) |
Aug 02, 2023 | 40.53 | 40.53 | 37.61 | 37.84 | 308,841 | -3.31(-8.04%) |
Aug 01, 2023 | 40.79 | 41.30 | 40.12 | 41.15 | 238,110 | +0.09(+0.22%) |
Jul 31, 2023 | 39.52 | 41.30 | 39.45 | 41.06 | 305,579 | +1.60(+4.05%) |
Jul 28, 2023 | 38.77 | 39.65 | 38.73 | 39.46 | 205,934 | +1.45(+3.81%) |
Jul 27, 2023 | 38.39 | 38.80 | 37.45 | 38.01 | 348,230 | +0.02(+0.05%) |
Jul 26, 2023 | 38.27 | 38.59 | 37.74 | 37.99 | 338,710 | -0.55(-1.43%) |
Jul 25, 2023 | 38.21 | 39.07 | 38.21 | 38.54 | 181,932 | +0.39(+1.02%) |
Jul 24, 2023 | 38.91 | 38.99 | 37.33 | 38.15 | 274,063 | -0.91(-2.32%) |
Jul 21, 2023 | 40.39 | 40.55 | 38.59 | 39.05 | 318,249 | -0.92(-2.31%) |
Jul 20, 2023 | 40.77 | 41.16 | 39.82 | 39.98 | 218,618 | -1.21(-2.94%) |
Jul 19, 2023 | 41.03 | 41.42 | 40.47 | 41.19 | 346,944 | +0.16(+0.39%) |
Jul 18, 2023 | 40.59 | 41.59 | 40.51 | 41.03 | 248,978 | +0.35(+0.86%) |
Jul 17, 2023 | 38.73 | 40.74 | 38.68 | 40.68 | 362,784 | +1.99(+5.14%) |
Jul 14, 2023 | 40.86 | 41.13 | 38.60 | 38.69 | 392,491 | -1.97(-4.85%) |
Jul 13, 2023 | 41.69 | 42.66 | 40.40 | 40.66 | 341,027 | -0.96(-2.31%) |
Jul 12, 2023 | 40.69 | 41.67 | 40.61 | 41.62 | 236,858 | +0.96(+2.36%) |
Jul 11, 2023 | 41.01 | 41.77 | 40.27 | 40.66 | 219,847 | -0.41(-1.00%) |
Jul 10, 2023 | 39.64 | 41.31 | 38.89 | 41.07 | 452,680 | +2.38(+6.15%) |
Jul 07, 2023 | 39.58 | 39.75 | 38.42 | 38.69 | 428,847 | -0.94(-2.37%) |
Jul 06, 2023 | 40.09 | 40.93 | 38.74 | 39.63 | 329,045 | -0.72(-1.78%) |
Jul 05, 2023 | 40.43 | 40.75 | 39.46 | 40.35 | 357,835 | -0.14(-0.35%) |