Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.21 | 37.13 | 36.10 | 36.56 | 580,512 | +0.73(+2.04%) |
Sep 28, 2023 | 36.48 | 36.96 | 35.58 | 35.83 | 236,741 | -0.61(-1.67%) |
Sep 27, 2023 | 36.07 | 36.63 | 35.85 | 36.44 | 198,083 | +0.59(+1.65%) |
Sep 26, 2023 | 36.24 | 36.49 | 35.71 | 35.85 | 274,915 | -0.72(-1.97%) |
Sep 25, 2023 | 35.51 | 36.58 | 36.05 | 36.57 | 388,357 | +1.00(+2.81%) |
Sep 22, 2023 | 34.58 | 35.69 | 34.21 | 35.57 | 259,189 | +0.76(+2.18%) |
Sep 21, 2023 | 35.46 | 35.77 | 34.80 | 34.81 | 215,593 | -0.97(-2.71%) |
Sep 20, 2023 | 35.45 | 36.18 | 35.16 | 35.78 | 187,043 | +0.52(+1.47%) |
Sep 19, 2023 | 36.07 | 36.55 | 34.90 | 35.26 | 330,168 | -0.94(-2.60%) |
Sep 18, 2023 | 35.53 | 36.62 | 35.14 | 36.20 | 387,217 | +0.55(+1.54%) |
Sep 15, 2023 | 36.21 | 36.22 | 34.84 | 35.65 | 616,506 | -0.64(-1.76%) |
Sep 14, 2023 | 35.98 | 36.61 | 35.13 | 36.29 | 330,965 | +0.48(+1.34%) |
Sep 13, 2023 | 36.20 | 36.20 | 35.29 | 35.81 | 280,316 | -0.46(-1.27%) |
Sep 12, 2023 | 35.58 | 36.69 | 35.52 | 36.27 | 556,915 | +0.67(+1.88%) |
Sep 11, 2023 | 35.05 | 35.60 | 34.83 | 35.60 | 217,246 | +0.63(+1.80%) |
Sep 08, 2023 | 34.49 | 34.99 | 34.31 | 34.97 | 158,735 | +0.54(+1.57%) |
Sep 07, 2023 | 34.66 | 34.66 | 33.83 | 34.43 | 246,125 | -0.30(-0.86%) |
Sep 06, 2023 | 33.65 | 34.82 | 33.24 | 34.73 | 288,356 | +1.23(+3.67%) |
Sep 05, 2023 | 35.08 | 35.33 | 33.47 | 33.50 | 172,893 | -1.59(-4.53%) |
Sep 01, 2023 | 35.15 | 35.44 | 35.01 | 35.09 | 151,142 | +0.34(+0.98%) |
Aug 31, 2023 | 34.85 | 35.34 | 34.68 | 34.75 | 142,375 | -0.04(-0.11%) |
Aug 30, 2023 | 34.92 | 35.56 | 34.48 | 34.79 | 254,545 | -0.10(-0.29%) |
Aug 29, 2023 | 34.03 | 34.89 | 34.00 | 34.89 | 311,991 | +0.82(+2.41%) |
Aug 28, 2023 | 33.70 | 34.80 | 33.70 | 34.07 | 324,934 | +0.59(+1.76%) |
Aug 25, 2023 | 33.51 | 33.82 | 33.15 | 33.48 | 441,175 | +0.08(+0.24%) |
Aug 24, 2023 | 33.84 | 34.09 | 33.37 | 33.40 | 242,055 | -0.61(-1.79%) |
Aug 23, 2023 | 34.18 | 34.58 | 33.68 | 34.01 | 143,623 | -0.20(-0.58%) |
Aug 22, 2023 | 34.06 | 34.34 | 33.56 | 34.21 | 111,621 | +0.28(+0.83%) |
Aug 21, 2023 | 33.94 | 33.99 | 33.38 | 33.93 | 131,413 | -0.09(-0.26%) |
Aug 18, 2023 | 32.79 | 34.31 | 32.75 | 34.02 | 229,865 | +0.93(+2.81%) |
Aug 17, 2023 | 33.82 | 34.02 | 33.05 | 33.09 | 219,698 | -0.76(-2.25%) |
Aug 16, 2023 | 34.50 | 34.76 | 33.82 | 33.85 | 191,367 | -0.70(-2.03%) |
Aug 15, 2023 | 35.20 | 35.33 | 34.36 | 34.55 | 175,531 | -0.69(-1.96%) |
Aug 14, 2023 | 35.26 | 35.49 | 34.45 | 35.24 | 217,163 | +0.07(+0.20%) |
Aug 11, 2023 | 34.14 | 35.20 | 34.14 | 35.17 | 175,628 | +0.86(+2.51%) |
Aug 10, 2023 | 33.52 | 34.40 | 33.52 | 34.31 | 182,468 | +0.84(+2.51%) |
Aug 09, 2023 | 33.77 | 34.04 | 33.17 | 33.47 | 178,917 | -0.47(-1.38%) |
Aug 08, 2023 | 33.65 | 33.97 | 33.20 | 33.94 | 161,486 | -0.05(-0.15%) |
Aug 07, 2023 | 34.44 | 34.95 | 33.72 | 33.99 | 207,486 | -0.20(-0.58%) |
Aug 04, 2023 | 33.81 | 34.45 | 33.44 | 34.19 | 293,543 | +0.17(+0.50%) |
Aug 03, 2023 | 33.14 | 34.05 | 32.63 | 34.02 | 451,182 | +1.13(+3.44%) |
Aug 02, 2023 | 29.63 | 32.99 | 29.11 | 32.89 | 890,359 | +3.36(+11.38%) |
Aug 01, 2023 | 29.20 | 30.40 | 28.89 | 29.53 | 375,049 | +0.13(+0.44%) |
Jul 31, 2023 | 28.71 | 29.60 | 28.61 | 29.40 | 542,001 | +0.69(+2.40%) |
Jul 28, 2023 | 28.80 | 29.12 | 28.40 | 28.71 | 297,871 | +0.13(+0.45%) |
Jul 27, 2023 | 28.91 | 28.95 | 28.16 | 28.58 | 204,161 | -0.21(-0.73%) |
Jul 26, 2023 | 28.76 | 29.12 | 28.52 | 28.79 | 185,086 | -0.03(-0.10%) |
Jul 25, 2023 | 28.96 | 29.49 | 28.77 | 28.82 | 149,347 | -0.29(-1.00%) |
Jul 24, 2023 | 29.07 | 29.38 | 28.77 | 29.11 | 193,308 | +0.02(+0.07%) |
Jul 21, 2023 | 30.39 | 30.52 | 28.76 | 29.09 | 451,284 | -1.11(-3.68%) |
Jul 20, 2023 | 30.52 | 30.70 | 29.94 | 30.20 | 252,424 | -0.15(-0.49%) |
Jul 19, 2023 | 31.24 | 31.36 | 30.14 | 30.35 | 441,275 | -0.82(-2.63%) |
Jul 18, 2023 | 29.84 | 31.44 | 29.84 | 31.17 | 399,751 | +1.44(+4.84%) |
Jul 17, 2023 | 28.90 | 29.73 | 28.75 | 29.73 | 357,246 | +0.80(+2.77%) |
Jul 14, 2023 | 29.04 | 29.04 | 28.37 | 28.93 | 265,210 | +0.11(+0.38%) |
Jul 13, 2023 | 28.23 | 28.94 | 27.96 | 28.82 | 277,165 | +0.56(+1.98%) |
Jul 12, 2023 | 29.97 | 29.97 | 28.18 | 28.26 | 429,208 | -1.21(-4.11%) |
Jul 11, 2023 | 29.23 | 29.55 | 28.89 | 29.47 | 330,190 | +0.39(+1.34%) |
Jul 10, 2023 | 28.74 | 29.28 | 28.50 | 29.08 | 400,559 | +0.19(+0.66%) |
Jul 07, 2023 | 28.78 | 29.39 | 28.56 | 28.89 | 310,321 | +0.11(+0.38%) |
Jul 06, 2023 | 30.03 | 30.20 | 28.73 | 28.78 | 335,094 | -1.57(-5.17%) |
Jul 05, 2023 | 31.13 | 31.36 | 30.21 | 30.35 | 318,398 | -0.76(-2.44%) |