Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.12 | 31.39 | 30.98 | 31.13 | 49,855 | +0.12(+0.38%) |
Sep 28, 2023 | 31.13 | 31.84 | 30.96 | 31.01 | 61,105 | -0.13(-0.41%) |
Sep 27, 2023 | 31.47 | 31.82 | 31.11 | 31.14 | 48,676 | -0.19(-0.59%) |
Sep 26, 2023 | 31.82 | 31.84 | 31.01 | 31.32 | 60,734 | -0.52(-1.63%) |
Sep 25, 2023 | 32.37 | 32.04 | 31.79 | 31.84 | 59,913 | -0.54(-1.66%) |
Sep 22, 2023 | 32.91 | 33.12 | 32.35 | 32.38 | 61,949 | -0.69(-2.07%) |
Sep 21, 2023 | 33.31 | 33.34 | 32.63 | 33.07 | 41,023 | -0.24(-0.74%) |
Sep 20, 2023 | 33.83 | 34.19 | 33.22 | 33.31 | 33,548 | -0.46(-1.36%) |
Sep 19, 2023 | 33.62 | 34.06 | 33.27 | 33.77 | 43,386 | +0.15(+0.44%) |
Sep 18, 2023 | 33.58 | 34.08 | 33.08 | 33.62 | 46,529 | +0.25(+0.76%) |
Sep 15, 2023 | 33.70 | 34.02 | 33.10 | 33.37 | 211,454 | -0.09(-0.26%) |
Sep 14, 2023 | 33.12 | 33.83 | 33.12 | 33.46 | 47,274 | +0.59(+1.79%) |
Sep 13, 2023 | 32.78 | 33.45 | 32.24 | 32.87 | 45,067 | +0.19(+0.57%) |
Sep 12, 2023 | 32.18 | 32.87 | 32.18 | 32.68 | 35,306 | +0.37(+1.15%) |
Sep 11, 2023 | 32.92 | 32.98 | 32.05 | 32.31 | 35,710 | -0.43(-1.32%) |
Sep 08, 2023 | 32.00 | 33.30 | 31.64 | 32.74 | 42,343 | +0.75(+2.36%) |
Sep 07, 2023 | 32.68 | 32.82 | 31.51 | 31.99 | 66,602 | -0.61(-1.86%) |
Sep 06, 2023 | 33.06 | 33.08 | 32.33 | 32.60 | 58,623 | -0.59(-1.77%) |
Sep 05, 2023 | 35.11 | 35.11 | 32.32 | 33.18 | 64,395 | -2.20(-6.23%) |
Sep 01, 2023 | 35.26 | 35.71 | 35.24 | 35.39 | 23,668 | +0.25(+0.70%) |
Aug 31, 2023 | 35.67 | 35.93 | 35.14 | 35.14 | 36,006 | -0.59(-1.65%) |
Aug 30, 2023 | 35.78 | 35.79 | 35.35 | 35.73 | 14,167 | -0.18(-0.49%) |
Aug 29, 2023 | 35.63 | 36.08 | 35.63 | 35.91 | 21,802 | +0.41(+1.16%) |
Aug 28, 2023 | 35.40 | 35.83 | 35.29 | 35.50 | 17,355 | +0.08(+0.22%) |
Aug 25, 2023 | 35.82 | 35.82 | 35.20 | 35.42 | 19,250 | -0.22(-0.60%) |
Aug 24, 2023 | 35.14 | 35.78 | 35.14 | 35.63 | 28,545 | +0.27(+0.78%) |
Aug 23, 2023 | 34.85 | 35.52 | 34.80 | 35.36 | 33,382 | +0.37(+1.06%) |
Aug 22, 2023 | 35.64 | 35.64 | 34.95 | 34.99 | 46,488 | -0.56(-1.57%) |
Aug 21, 2023 | 36.46 | 36.46 | 35.44 | 35.54 | 21,735 | -0.96(-2.63%) |
Aug 18, 2023 | 36.23 | 37.13 | 36.23 | 36.51 | 30,249 | +0.14(+0.38%) |
Aug 17, 2023 | 36.33 | 36.73 | 36.16 | 36.37 | 32,095 | -0.06(-0.16%) |
Aug 16, 2023 | 36.98 | 37.30 | 36.36 | 36.43 | 25,343 | -0.68(-1.82%) |
Aug 15, 2023 | 37.46 | 37.46 | 36.66 | 37.10 | 22,794 | -0.70(-1.84%) |
Aug 14, 2023 | 37.20 | 37.80 | 36.89 | 37.80 | 35,880 | +0.34(+0.92%) |
Aug 11, 2023 | 36.94 | 37.66 | 36.94 | 37.46 | 33,846 | +0.33(+0.90%) |
Aug 10, 2023 | 37.59 | 37.91 | 37.00 | 37.12 | 22,640 | -0.51(-1.35%) |
Aug 09, 2023 | 37.56 | 37.76 | 37.15 | 37.63 | 20,586 | +0.25(+0.68%) |
Aug 08, 2023 | 37.13 | 37.60 | 36.53 | 37.38 | 28,859 | +0.20(+0.53%) |
Aug 07, 2023 | 37.64 | 38.01 | 36.33 | 37.18 | 48,990 | -0.16(-0.42%) |
Aug 04, 2023 | 36.82 | 37.97 | 36.82 | 37.34 | 33,489 | +0.42(+1.14%) |
Aug 03, 2023 | 36.30 | 37.20 | 36.18 | 36.92 | 31,724 | +0.33(+0.91%) |
Aug 02, 2023 | 36.23 | 36.80 | 36.10 | 36.58 | 33,767 | +0.38(+1.06%) |
Aug 01, 2023 | 35.81 | 36.30 | 35.49 | 36.20 | 34,649 | +0.60(+1.68%) |
Jul 31, 2023 | 34.69 | 37.11 | 34.69 | 35.60 | 45,048 | +0.97(+2.80%) |
Jul 28, 2023 | 35.39 | 35.96 | 34.03 | 34.63 | 35,336 | -0.99(-2.78%) |
Jul 27, 2023 | 37.10 | 37.28 | 35.60 | 35.62 | 35,375 | -1.12(-3.04%) |
Jul 26, 2023 | 36.29 | 36.99 | 35.95 | 36.74 | 25,963 | +0.75(+2.10%) |
Jul 25, 2023 | 35.94 | 36.25 | 35.53 | 35.99 | 32,453 | +0.21(+0.57%) |
Jul 24, 2023 | 35.31 | 35.93 | 35.31 | 35.78 | 27,219 | +0.49(+1.39%) |
Jul 21, 2023 | 35.76 | 36.13 | 35.00 | 35.29 | 39,990 | -0.31(-0.88%) |
Jul 20, 2023 | 35.46 | 35.63 | 35.14 | 35.60 | 29,907 | +0.60(+1.71%) |
Jul 19, 2023 | 33.22 | 35.62 | 33.22 | 35.01 | 55,402 | +2.04(+6.18%) |
Jul 18, 2023 | 33.10 | 33.92 | 32.69 | 32.97 | 48,506 | +0.02(+0.06%) |
Jul 17, 2023 | 34.68 | 34.91 | 32.93 | 32.95 | 51,798 | -1.73(-5.00%) |
Jul 14, 2023 | 35.47 | 35.50 | 34.32 | 34.68 | 44,114 | -0.69(-1.94%) |
Jul 13, 2023 | 35.36 | 35.87 | 35.27 | 35.37 | 23,354 | +0.00(+0.00%) |
Jul 12, 2023 | 35.11 | 35.72 | 34.98 | 35.37 | 34,978 | +0.62(+1.78%) |
Jul 11, 2023 | 35.07 | 35.37 | 34.57 | 34.75 | 36,273 | -0.11(-0.31%) |
Jul 10, 2023 | 35.05 | 35.51 | 34.83 | 34.86 | 38,720 | -0.34(-0.97%) |
Jul 07, 2023 | 35.20 | 35.68 | 35.04 | 35.20 | 51,459 | +0.24(+0.67%) |
Jul 06, 2023 | 35.43 | 35.47 | 34.93 | 34.97 | 30,946 | -0.85(-2.38%) |
Jul 05, 2023 | 36.44 | 36.44 | 35.63 | 35.82 | 31,797 | -0.54(-1.48%) |