Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.74 | 33.81 | 33.02 | 33.17 | 98,252 | -0.03(-0.09%) |
Sep 28, 2023 | 32.56 | 33.37 | 32.45 | 33.20 | 148,110 | +0.74(+2.28%) |
Sep 27, 2023 | 32.64 | 32.75 | 32.03 | 32.46 | 134,333 | +0.28(+0.87%) |
Sep 26, 2023 | 32.65 | 32.76 | 32.15 | 32.18 | 137,485 | -0.75(-2.28%) |
Sep 25, 2023 | 32.67 | 32.93 | 32.80 | 32.93 | 110,004 | -0.39(-1.17%) |
Sep 22, 2023 | 33.15 | 33.54 | 33.10 | 33.32 | 102,915 | -0.05(-0.15%) |
Sep 21, 2023 | 33.23 | 33.75 | 33.23 | 33.37 | 105,283 | -0.01(-0.03%) |
Sep 20, 2023 | 33.84 | 34.08 | 33.38 | 33.38 | 103,266 | +0.14(+0.42%) |
Sep 19, 2023 | 33.24 | 33.36 | 32.94 | 33.24 | 182,968 | -0.36(-1.07%) |
Sep 18, 2023 | 33.27 | 33.74 | 33.24 | 33.60 | 145,554 | -0.84(-2.44%) |
Sep 15, 2023 | 34.81 | 34.83 | 34.30 | 34.44 | 104,154 | -0.59(-1.68%) |
Sep 14, 2023 | 34.78 | 35.08 | 34.32 | 35.03 | 411,907 | +0.41(+1.18%) |
Sep 13, 2023 | 34.55 | 34.82 | 34.48 | 34.62 | 99,190 | -0.13(-0.37%) |
Sep 12, 2023 | 34.54 | 35.13 | 34.54 | 34.75 | 117,464 | -0.12(-0.34%) |
Sep 11, 2023 | 35.09 | 35.14 | 34.57 | 34.87 | 141,173 | +0.55(+1.60%) |
Sep 08, 2023 | 34.64 | 34.73 | 34.30 | 34.32 | 102,982 | -0.37(-1.07%) |
Sep 07, 2023 | 34.45 | 34.69 | 34.14 | 34.69 | 416,417 | -0.86(-2.42%) |
Sep 06, 2023 | 35.62 | 35.75 | 35.27 | 35.55 | 120,044 | +0.30(+0.85%) |
Sep 05, 2023 | 35.44 | 35.44 | 35.12 | 35.25 | 91,045 | -0.32(-0.90%) |
Sep 01, 2023 | 36.21 | 36.24 | 35.43 | 35.57 | 177,643 | -0.31(-0.86%) |
Aug 31, 2023 | 35.86 | 36.16 | 35.64 | 35.88 | 95,392 | -0.27(-0.75%) |
Aug 30, 2023 | 36.13 | 36.21 | 35.84 | 36.15 | 76,243 | -0.11(-0.30%) |
Aug 29, 2023 | 35.26 | 36.28 | 35.23 | 36.26 | 91,856 | +0.76(+2.14%) |
Aug 28, 2023 | 35.18 | 35.51 | 34.90 | 35.50 | 167,176 | +0.71(+2.04%) |
Aug 25, 2023 | 34.69 | 35.11 | 34.24 | 34.79 | 354,225 | +0.39(+1.13%) |
Aug 24, 2023 | 35.70 | 35.76 | 34.40 | 34.40 | 130,161 | -1.38(-3.86%) |
Aug 23, 2023 | 34.89 | 35.86 | 34.89 | 35.78 | 83,302 | +0.09(+0.25%) |
Aug 22, 2023 | 35.87 | 35.96 | 35.49 | 35.69 | 117,964 | +0.23(+0.65%) |
Aug 21, 2023 | 35.07 | 35.46 | 34.86 | 35.46 | 140,832 | +0.49(+1.40%) |
Aug 18, 2023 | 34.25 | 35.14 | 34.23 | 34.97 | 170,203 | +0.06(+0.17%) |
Aug 17, 2023 | 35.36 | 35.43 | 34.84 | 34.91 | 107,538 | -0.60(-1.69%) |
Aug 16, 2023 | 35.87 | 36.14 | 35.51 | 35.51 | 70,325 | -0.35(-0.98%) |
Aug 15, 2023 | 36.27 | 36.27 | 35.73 | 35.86 | 94,161 | -0.86(-2.34%) |
Aug 14, 2023 | 36.04 | 36.80 | 35.92 | 36.72 | 104,284 | +0.15(+0.41%) |
Aug 11, 2023 | 36.88 | 36.88 | 36.56 | 36.57 | 146,254 | -1.12(-2.97%) |
Aug 10, 2023 | 38.26 | 38.51 | 37.54 | 37.69 | 372,971 | +0.22(+0.59%) |
Aug 09, 2023 | 37.65 | 37.97 | 37.31 | 37.47 | 124,217 | +0.35(+0.94%) |
Aug 08, 2023 | 37.06 | 37.12 | 36.67 | 37.12 | 365,703 | -1.21(-3.16%) |
Aug 07, 2023 | 38.18 | 38.39 | 38.12 | 38.33 | 80,009 | +0.83(+2.21%) |
Aug 04, 2023 | 37.39 | 38.04 | 36.98 | 37.50 | 142,422 | -0.83(-2.15%) |
Aug 03, 2023 | 37.78 | 38.57 | 37.53 | 38.33 | 237,122 | -3.72(-8.86%) |
Aug 02, 2023 | 42.84 | 42.84 | 41.80 | 42.05 | 76,347 | -1.16(-2.68%) |
Aug 01, 2023 | 43.62 | 43.62 | 43.08 | 43.21 | 63,936 | -0.83(-1.88%) |
Jul 31, 2023 | 44.18 | 44.46 | 43.99 | 44.04 | 75,587 | +0.74(+1.71%) |
Jul 28, 2023 | 43.14 | 43.61 | 42.75 | 43.30 | 89,124 | +1.18(+2.80%) |
Jul 27, 2023 | 42.60 | 42.95 | 42.05 | 42.12 | 97,875 | +1.03(+2.51%) |
Jul 26, 2023 | 40.76 | 41.34 | 40.61 | 41.09 | 62,164 | -0.13(-0.32%) |
Jul 25, 2023 | 40.92 | 41.47 | 40.92 | 41.22 | 69,365 | +0.40(+0.98%) |
Jul 24, 2023 | 40.93 | 41.10 | 40.74 | 40.82 | 96,526 | -0.30(-0.73%) |
Jul 21, 2023 | 41.07 | 41.23 | 40.78 | 41.12 | 48,341 | +0.62(+1.53%) |
Jul 20, 2023 | 41.15 | 41.26 | 40.36 | 40.50 | 106,993 | -1.25(-2.99%) |
Jul 19, 2023 | 42.11 | 42.24 | 41.65 | 41.75 | 79,386 | -1.16(-2.71%) |
Jul 18, 2023 | 42.90 | 43.03 | 42.55 | 42.91 | 66,519 | -0.15(-0.34%) |
Jul 17, 2023 | 42.28 | 43.13 | 42.10 | 43.06 | 66,804 | +0.26(+0.60%) |
Jul 14, 2023 | 43.38 | 43.59 | 42.64 | 42.80 | 64,350 | -0.59(-1.35%) |
Jul 13, 2023 | 42.96 | 43.49 | 42.96 | 43.39 | 60,055 | +1.42(+3.38%) |
Jul 12, 2023 | 42.03 | 42.17 | 41.58 | 41.97 | 58,629 | +1.50(+3.72%) |
Jul 11, 2023 | 40.50 | 40.60 | 40.07 | 40.47 | 155,480 | +0.48(+1.19%) |
Jul 10, 2023 | 39.48 | 40.02 | 39.36 | 39.99 | 149,230 | +0.83(+2.12%) |
Jul 07, 2023 | 38.80 | 39.52 | 38.66 | 39.16 | 73,353 | +0.64(+1.66%) |
Jul 06, 2023 | 38.75 | 38.81 | 38.09 | 38.52 | 93,681 | -1.23(-3.09%) |
Jul 05, 2023 | 40.06 | 40.06 | 39.65 | 39.75 | 87,376 | -1.04(-2.55%) |