Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.23 | 38.08 | 35.97 | 36.21 | 76,041 | -0.06(-0.16%) |
Sep 28, 2023 | 37.25 | 38.83 | 36.19 | 36.27 | 177,124 | -1.18(-3.16%) |
Sep 27, 2023 | 38.12 | 38.60 | 37.23 | 37.45 | 104,458 | -0.71(-1.87%) |
Sep 26, 2023 | 38.67 | 39.05 | 37.97 | 38.16 | 119,491 | -0.98(-2.50%) |
Sep 25, 2023 | 38.13 | 39.14 | 38.51 | 39.14 | 95,480 | +0.05(+0.13%) |
Sep 22, 2023 | 38.76 | 39.39 | 38.66 | 39.09 | 55,754 | +0.35(+0.91%) |
Sep 21, 2023 | 38.75 | 39.04 | 38.35 | 38.74 | 72,452 | -0.01(-0.03%) |
Sep 20, 2023 | 38.90 | 39.64 | 38.69 | 38.75 | 96,652 | +0.12(+0.30%) |
Sep 19, 2023 | 38.63 | 39.14 | 38.45 | 38.63 | 115,085 | +0.01(+0.03%) |
Sep 18, 2023 | 38.45 | 38.79 | 38.45 | 38.62 | 108,093 | +0.22(+0.56%) |
Sep 15, 2023 | 38.51 | 38.83 | 38.41 | 38.41 | 57,253 | -0.26(-0.68%) |
Sep 14, 2023 | 38.85 | 38.92 | 38.45 | 38.67 | 1,150,033 | +0.07(+0.18%) |
Sep 13, 2023 | 38.60 | 38.78 | 38.31 | 38.60 | 64,774 | +0.04(+0.10%) |
Sep 12, 2023 | 38.55 | 38.94 | 38.45 | 38.57 | 84,352 | -0.22(-0.56%) |
Sep 11, 2023 | 38.69 | 38.94 | 38.41 | 38.78 | 72,389 | +0.02(+0.05%) |
Sep 08, 2023 | 38.87 | 39.14 | 38.63 | 38.76 | 72,347 | -0.30(-0.78%) |
Sep 07, 2023 | 38.90 | 39.14 | 38.72 | 39.06 | 62,999 | +0.02(+0.05%) |
Sep 06, 2023 | 39.18 | 39.30 | 38.77 | 39.05 | 47,153 | -0.18(-0.45%) |
Sep 05, 2023 | 39.63 | 39.75 | 39.03 | 39.22 | 103,747 | -0.41(-1.04%) |
Sep 01, 2023 | 38.81 | 40.23 | 38.76 | 39.63 | 173,901 | +0.73(+1.87%) |
Aug 31, 2023 | 38.93 | 39.10 | 38.68 | 38.90 | 166,887 | +0.10(+0.25%) |
Aug 30, 2023 | 38.28 | 38.89 | 38.28 | 38.81 | 126,709 | +0.34(+0.88%) |
Aug 29, 2023 | 38.37 | 38.85 | 38.15 | 38.47 | 116,805 | +0.30(+0.79%) |
Aug 28, 2023 | 38.10 | 38.56 | 38.10 | 38.17 | 27,840 | -0.02(-0.05%) |
Aug 25, 2023 | 38.29 | 38.56 | 38.13 | 38.18 | 43,111 | -0.13(-0.33%) |
Aug 24, 2023 | 38.37 | 38.40 | 38.16 | 38.31 | 28,404 | -0.02(-0.05%) |
Aug 23, 2023 | 38.48 | 38.62 | 37.99 | 38.33 | 122,448 | -0.14(-0.35%) |
Aug 22, 2023 | 38.60 | 38.71 | 38.16 | 38.47 | 145,308 | -0.09(-0.23%) |
Aug 21, 2023 | 38.30 | 38.93 | 38.12 | 38.55 | 61,633 | -0.04(-0.10%) |
Aug 18, 2023 | 38.01 | 38.82 | 37.84 | 38.59 | 122,310 | +0.85(+2.27%) |
Aug 17, 2023 | 37.84 | 38.40 | 37.41 | 37.74 | 142,891 | -0.83(-2.14%) |
Aug 16, 2023 | 37.86 | 38.85 | 37.78 | 38.56 | 88,552 | +0.72(+1.90%) |
Aug 15, 2023 | 38.19 | 38.38 | 36.79 | 37.84 | 145,660 | -0.38(-0.99%) |
Aug 14, 2023 | 38.03 | 38.40 | 37.86 | 38.22 | 131,088 | +0.04(+0.10%) |
Aug 11, 2023 | 37.35 | 38.39 | 37.16 | 38.18 | 111,061 | +0.71(+1.89%) |
Aug 10, 2023 | 37.45 | 38.36 | 37.23 | 37.48 | 115,756 | -0.17(-0.44%) |
Aug 09, 2023 | 38.01 | 38.01 | 37.30 | 37.64 | 180,501 | -0.24(-0.64%) |
Aug 08, 2023 | 39.01 | 39.38 | 37.59 | 37.88 | 334,856 | -1.49(-3.77%) |
Aug 07, 2023 | 40.60 | 40.68 | 39.00 | 39.37 | 205,739 | -1.49(-3.64%) |
Aug 04, 2023 | 40.24 | 41.11 | 39.56 | 40.86 | 427,126 | +0.84(+2.09%) |
Aug 03, 2023 | 36.47 | 40.22 | 36.47 | 40.02 | 508,453 | +3.41(+9.31%) |
Aug 02, 2023 | 36.98 | 37.30 | 36.49 | 36.61 | 998,488 | -1.08(-2.86%) |
Aug 01, 2023 | 37.51 | 37.72 | 36.91 | 37.69 | 305,320 | -0.15(-0.39%) |
Jul 31, 2023 | 37.25 | 38.17 | 37.25 | 37.84 | 303,698 | +0.41(+1.09%) |
Jul 28, 2023 | 37.39 | 38.12 | 36.94 | 37.43 | 188,685 | +0.03(+0.08%) |
Jul 27, 2023 | 37.40 | 38.35 | 37.38 | 37.40 | 198,393 | +0.10(+0.26%) |
Jul 26, 2023 | 36.07 | 37.34 | 35.83 | 37.30 | 216,289 | +1.48(+4.12%) |
Jul 25, 2023 | 34.92 | 35.82 | 34.71 | 35.82 | 211,632 | +0.92(+2.64%) |
Jul 24, 2023 | 34.71 | 35.06 | 34.63 | 34.90 | 349,931 | +0.07(+0.20%) |
Jul 21, 2023 | 35.81 | 36.11 | 34.53 | 34.83 | 836,047 | -0.79(-2.21%) |
Jul 20, 2023 | 36.26 | 36.43 | 35.15 | 35.62 | 244,641 | -0.51(-1.42%) |
Jul 19, 2023 | 36.21 | 36.55 | 36.05 | 36.14 | 263,990 | -0.19(-0.53%) |
Jul 18, 2023 | 36.27 | 36.62 | 36.03 | 36.33 | 319,108 | +0.00(+0.00%) |
Jul 17, 2023 | 36.18 | 36.61 | 36.11 | 36.33 | 383,312 | -0.10(-0.27%) |
Jul 14, 2023 | 36.63 | 36.65 | 36.23 | 36.43 | 548,820 | -0.24(-0.66%) |
Jul 13, 2023 | 36.50 | 36.99 | 36.11 | 36.67 | 658,033 | -0.10(-0.26%) |
Jul 12, 2023 | 37.30 | 37.38 | 36.75 | 36.77 | 193,664 | -0.29(-0.79%) |
Jul 11, 2023 | 37.81 | 37.99 | 36.83 | 37.06 | 209,309 | -0.78(-2.05%) |
Jul 10, 2023 | 38.12 | 38.39 | 37.70 | 37.84 | 157,091 | -0.28(-0.74%) |
Jul 07, 2023 | 37.15 | 38.78 | 36.91 | 38.12 | 385,652 | -0.40(-1.03%) |
Jul 06, 2023 | 38.37 | 38.81 | 38.37 | 38.52 | 192,652 | -0.16(-0.40%) |
Jul 05, 2023 | 38.85 | 39.06 | 38.42 | 38.67 | 172,502 | -0.19(-0.50%) |