Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.48 | 32.84 | 31.65 | 31.89 | 493,734 | -0.19(-0.59%) |
Sep 28, 2023 | 31.52 | 32.57 | 31.35 | 32.08 | 536,791 | +0.60(+1.91%) |
Sep 27, 2023 | 31.25 | 31.88 | 31.11 | 31.48 | 1,133,640 | +0.36(+1.16%) |
Sep 26, 2023 | 31.03 | 31.41 | 30.88 | 31.12 | 851,610 | -0.04(-0.13%) |
Sep 25, 2023 | 30.56 | 31.18 | 30.92 | 31.16 | 785,856 | +0.43(+1.40%) |
Sep 22, 2023 | 30.73 | 31.00 | 30.28 | 30.73 | 1,634,754 | +0.21(+0.69%) |
Sep 21, 2023 | 29.93 | 30.57 | 29.32 | 30.52 | 1,378,666 | +0.25(+0.83%) |
Sep 20, 2023 | 30.55 | 31.16 | 30.21 | 30.27 | 605,252 | -0.39(-1.27%) |
Sep 19, 2023 | 30.92 | 30.92 | 30.05 | 30.66 | 719,250 | -0.43(-1.38%) |
Sep 18, 2023 | 30.93 | 31.50 | 30.65 | 31.09 | 639,124 | -0.30(-0.96%) |
Sep 15, 2023 | 31.30 | 31.78 | 30.83 | 31.39 | 2,839,805 | -0.01(-0.03%) |
Sep 14, 2023 | 31.88 | 32.12 | 30.90 | 31.40 | 1,130,992 | -0.34(-1.07%) |
Sep 13, 2023 | 31.52 | 31.94 | 31.08 | 31.74 | 664,976 | +0.15(+0.47%) |
Sep 12, 2023 | 31.50 | 31.93 | 31.22 | 31.59 | 810,855 | -0.27(-0.85%) |
Sep 11, 2023 | 32.24 | 32.51 | 31.71 | 31.86 | 790,553 | -0.28(-0.87%) |
Sep 08, 2023 | 32.39 | 33.04 | 32.05 | 32.14 | 718,903 | -0.54(-1.65%) |
Sep 07, 2023 | 32.62 | 32.90 | 32.00 | 32.68 | 647,954 | -0.24(-0.73%) |
Sep 06, 2023 | 33.54 | 33.65 | 32.69 | 32.92 | 571,849 | -0.68(-2.02%) |
Sep 05, 2023 | 34.00 | 34.07 | 33.47 | 33.60 | 626,046 | -0.70(-2.04%) |
Sep 01, 2023 | 34.93 | 35.01 | 34.03 | 34.30 | 742,205 | -0.28(-0.81%) |
Aug 31, 2023 | 33.93 | 34.97 | 33.70 | 34.58 | 695,619 | +0.83(+2.46%) |
Aug 30, 2023 | 32.82 | 33.99 | 32.56 | 33.75 | 750,920 | +0.93(+2.83%) |
Aug 29, 2023 | 31.56 | 32.85 | 31.46 | 32.82 | 532,491 | +1.07(+3.37%) |
Aug 28, 2023 | 31.95 | 32.05 | 31.51 | 31.75 | 738,061 | +0.01(+0.03%) |
Aug 25, 2023 | 31.40 | 31.91 | 30.98 | 31.74 | 645,141 | +0.32(+1.02%) |
Aug 24, 2023 | 32.00 | 32.01 | 31.05 | 31.42 | 622,392 | -0.49(-1.54%) |
Aug 23, 2023 | 31.95 | 32.15 | 31.64 | 31.91 | 640,408 | +0.22(+0.69%) |
Aug 22, 2023 | 31.55 | 32.03 | 31.41 | 31.69 | 822,205 | +0.19(+0.60%) |
Aug 21, 2023 | 31.30 | 31.60 | 30.63 | 31.50 | 879,946 | +0.21(+0.67%) |
Aug 18, 2023 | 30.52 | 31.60 | 30.07 | 31.29 | 1,237,405 | +0.10(+0.32%) |
Aug 17, 2023 | 31.00 | 31.66 | 30.56 | 31.19 | 1,378,978 | +0.19(+0.61%) |
Aug 16, 2023 | 30.13 | 31.04 | 29.88 | 31.00 | 1,143,561 | +0.65(+2.14%) |
Aug 15, 2023 | 29.99 | 30.48 | 29.82 | 30.35 | 1,389,293 | -0.05(-0.16%) |
Aug 14, 2023 | 30.36 | 30.70 | 30.03 | 30.40 | 1,331,609 | -0.23(-0.75%) |
Aug 11, 2023 | 31.05 | 31.13 | 30.00 | 30.63 | 2,569,840 | -0.56(-1.80%) |
Aug 10, 2023 | 32.26 | 33.38 | 30.99 | 31.19 | 5,279,168 | -2.98(-8.72%) |
Aug 09, 2023 | 33.78 | 35.80 | 33.12 | 34.17 | 2,589,534 | +2.00(+6.22%) |
Aug 08, 2023 | 33.01 | 33.29 | 31.90 | 32.17 | 1,348,058 | -1.24(-3.71%) |
Aug 07, 2023 | 33.65 | 33.65 | 33.00 | 33.41 | 572,009 | -0.20(-0.60%) |
Aug 04, 2023 | 33.15 | 34.06 | 32.64 | 33.61 | 873,896 | +0.32(+0.96%) |
Aug 03, 2023 | 33.57 | 33.57 | 32.78 | 33.29 | 745,041 | -0.29(-0.86%) |
Aug 02, 2023 | 34.52 | 34.52 | 32.76 | 33.58 | 874,383 | -1.47(-4.19%) |
Aug 01, 2023 | 33.82 | 35.11 | 33.50 | 35.05 | 903,161 | +0.91(+2.67%) |
Jul 31, 2023 | 33.25 | 34.16 | 33.02 | 34.14 | 1,273,823 | +0.45(+1.34%) |
Jul 28, 2023 | 32.50 | 33.72 | 32.40 | 33.69 | 668,264 | +1.62(+5.05%) |
Jul 27, 2023 | 34.09 | 34.20 | 31.78 | 32.07 | 994,419 | -1.43(-4.27%) |
Jul 26, 2023 | 33.61 | 33.94 | 33.12 | 33.50 | 685,632 | -0.35(-1.03%) |
Jul 25, 2023 | 33.54 | 34.19 | 33.52 | 33.85 | 2,005,984 | +0.26(+0.77%) |
Jul 24, 2023 | 33.00 | 33.64 | 32.62 | 33.59 | 999,211 | +0.55(+1.66%) |
Jul 21, 2023 | 32.20 | 33.26 | 31.88 | 33.04 | 1,154,154 | +1.09(+3.41%) |
Jul 20, 2023 | 32.16 | 32.51 | 31.62 | 31.95 | 751,513 | -0.54(-1.66%) |
Jul 19, 2023 | 33.55 | 33.60 | 31.88 | 32.49 | 1,155,725 | -1.02(-3.04%) |
Jul 18, 2023 | 33.53 | 33.57 | 32.61 | 33.51 | 1,069,546 | -0.14(-0.42%) |
Jul 17, 2023 | 32.84 | 33.66 | 32.60 | 33.65 | 4,655,764 | +0.92(+2.81%) |
Jul 14, 2023 | 32.45 | 33.39 | 32.22 | 32.73 | 1,258,746 | +0.46(+1.43%) |
Jul 13, 2023 | 30.72 | 32.40 | 30.72 | 32.27 | 1,069,999 | +1.73(+5.66%) |
Jul 12, 2023 | 30.33 | 30.61 | 29.67 | 30.54 | 1,095,005 | +0.64(+2.14%) |
Jul 11, 2023 | 29.49 | 29.99 | 29.17 | 29.90 | 962,894 | +0.33(+1.12%) |
Jul 10, 2023 | 28.72 | 29.57 | 28.31 | 29.57 | 874,228 | +0.75(+2.60%) |
Jul 07, 2023 | 28.35 | 29.20 | 28.35 | 28.82 | 993,123 | +0.30(+1.05%) |
Jul 06, 2023 | 29.17 | 29.31 | 28.32 | 28.52 | 914,088 | -1.11(-3.75%) |
Jul 05, 2023 | 30.67 | 30.73 | 29.32 | 29.63 | 1,099,625 | -1.28(-4.14%) |