Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.56 | 33.59 | 32.96 | 32.99 | 300,363 | -0.19(-0.57%) |
Sep 28, 2023 | 32.77 | 33.24 | 32.75 | 33.18 | 783,297 | +0.47(+1.44%) |
Sep 27, 2023 | 32.69 | 32.71 | 32.32 | 32.71 | 737,523 | +0.54(+1.68%) |
Sep 26, 2023 | 32.45 | 32.60 | 32.12 | 32.17 | 352,991 | -0.64(-1.95%) |
Sep 25, 2023 | 32.74 | 32.85 | 32.74 | 32.81 | 313,352 | +0.18(+0.55%) |
Sep 22, 2023 | 32.66 | 32.91 | 32.55 | 32.63 | 170,001 | -0.10(-0.31%) |
Sep 21, 2023 | 33.16 | 33.29 | 32.73 | 32.73 | 227,426 | -0.70(-2.09%) |
Sep 20, 2023 | 33.59 | 33.93 | 33.36 | 33.43 | 188,060 | +0.13(+0.39%) |
Sep 19, 2023 | 33.12 | 33.32 | 33.05 | 33.30 | 231,484 | -0.12(-0.36%) |
Sep 18, 2023 | 33.32 | 33.58 | 33.32 | 33.42 | 95,065 | -0.08(-0.24%) |
Sep 15, 2023 | 33.54 | 33.70 | 33.44 | 33.50 | 461,744 | +0.21(+0.63%) |
Sep 14, 2023 | 33.03 | 33.29 | 32.91 | 33.29 | 196,822 | +0.58(+1.77%) |
Sep 13, 2023 | 32.96 | 33.16 | 32.63 | 32.71 | 304,409 | -0.81(-2.42%) |
Sep 12, 2023 | 33.54 | 33.75 | 33.49 | 33.52 | 213,620 | -0.39(-1.15%) |
Sep 11, 2023 | 33.84 | 33.94 | 33.70 | 33.91 | 131,158 | +0.31(+0.92%) |
Sep 08, 2023 | 33.60 | 33.69 | 33.50 | 33.60 | 169,425 | +0.01(+0.03%) |
Sep 07, 2023 | 33.52 | 33.61 | 33.37 | 33.59 | 179,851 | -0.23(-0.68%) |
Sep 06, 2023 | 33.71 | 33.93 | 33.64 | 33.82 | 712,334 | +0.30(+0.89%) |
Sep 05, 2023 | 33.70 | 33.71 | 33.33 | 33.52 | 270,871 | -0.51(-1.50%) |
Sep 01, 2023 | 34.50 | 34.52 | 33.84 | 34.03 | 299,783 | -0.30(-0.87%) |
Aug 31, 2023 | 34.58 | 34.63 | 34.22 | 34.33 | 227,482 | -0.57(-1.63%) |
Aug 30, 2023 | 34.92 | 35.15 | 34.79 | 34.90 | 177,504 | -0.05(-0.14%) |
Aug 29, 2023 | 34.28 | 35.00 | 34.25 | 34.95 | 210,113 | +0.60(+1.75%) |
Aug 28, 2023 | 34.28 | 34.43 | 34.23 | 34.35 | 201,784 | +0.43(+1.27%) |
Aug 25, 2023 | 33.90 | 34.20 | 33.59 | 33.92 | 234,024 | +0.46(+1.37%) |
Aug 24, 2023 | 33.88 | 34.00 | 33.46 | 33.46 | 219,596 | -0.70(-2.05%) |
Aug 23, 2023 | 33.86 | 34.19 | 33.86 | 34.16 | 420,504 | +0.43(+1.27%) |
Aug 22, 2023 | 33.88 | 33.92 | 33.66 | 33.73 | 900,104 | -0.08(-0.24%) |
Aug 21, 2023 | 33.72 | 33.90 | 33.55 | 33.81 | 299,581 | +0.23(+0.68%) |
Aug 18, 2023 | 33.26 | 33.70 | 33.24 | 33.58 | 321,480 | +0.13(+0.39%) |
Aug 17, 2023 | 33.96 | 33.98 | 33.39 | 33.45 | 316,031 | -0.76(-2.22%) |
Aug 16, 2023 | 34.38 | 34.61 | 34.21 | 34.21 | 274,118 | -0.29(-0.84%) |
Aug 15, 2023 | 34.69 | 34.69 | 34.31 | 34.50 | 193,717 | -0.37(-1.06%) |
Aug 14, 2023 | 34.52 | 34.97 | 34.52 | 34.87 | 214,317 | -0.06(-0.17%) |
Aug 11, 2023 | 34.84 | 35.07 | 34.77 | 34.93 | 101,290 | -0.09(-0.26%) |
Aug 10, 2023 | 35.09 | 35.49 | 34.95 | 35.02 | 136,853 | -0.34(-0.96%) |
Aug 09, 2023 | 35.26 | 35.47 | 35.18 | 35.36 | 181,123 | +0.32(+0.91%) |
Aug 08, 2023 | 34.82 | 35.06 | 34.58 | 35.04 | 131,140 | -0.43(-1.22%) |
Aug 07, 2023 | 35.29 | 35.49 | 35.26 | 35.48 | 156,524 | +0.44(+1.24%) |
Aug 04, 2023 | 35.15 | 35.60 | 35.00 | 35.04 | 170,470 | -0.04(-0.11%) |
Aug 03, 2023 | 34.92 | 35.17 | 34.83 | 35.08 | 187,559 | -0.35(-0.99%) |
Aug 02, 2023 | 35.37 | 35.58 | 35.25 | 35.43 | 385,793 | +0.12(+0.34%) |
Aug 01, 2023 | 35.26 | 35.38 | 35.12 | 35.31 | 135,278 | -0.29(-0.81%) |
Jul 31, 2023 | 35.72 | 35.75 | 35.57 | 35.60 | 228,933 | -0.12(-0.34%) |
Jul 28, 2023 | 35.55 | 35.94 | 35.51 | 35.72 | 395,931 | +0.00(+0.00%) |
Jul 27, 2023 | 36.08 | 36.30 | 35.72 | 35.72 | 211,880 | +0.32(+0.90%) |
Jul 26, 2023 | 35.17 | 35.68 | 35.15 | 35.40 | 411,189 | -0.55(-1.53%) |
Jul 25, 2023 | 35.84 | 36.13 | 35.83 | 35.95 | 147,096 | -0.01(-0.03%) |
Jul 24, 2023 | 36.08 | 36.21 | 35.95 | 35.96 | 259,420 | -0.17(-0.47%) |
Jul 21, 2023 | 36.05 | 36.19 | 35.94 | 36.13 | 126,318 | +0.53(+1.49%) |
Jul 20, 2023 | 35.67 | 35.73 | 35.47 | 35.60 | 697,911 | +0.23(+0.64%) |
Jul 19, 2023 | 35.60 | 36.14 | 35.21 | 35.37 | 237,312 | -0.81(-2.23%) |
Jul 18, 2023 | 36.05 | 36.22 | 35.95 | 36.18 | 284,338 | +0.12(+0.32%) |
Jul 17, 2023 | 35.67 | 36.14 | 35.66 | 36.06 | 192,920 | -0.23(-0.62%) |
Jul 14, 2023 | 36.35 | 36.53 | 36.25 | 36.29 | 125,355 | -0.07(-0.19%) |
Jul 13, 2023 | 36.30 | 36.50 | 36.16 | 36.36 | 123,563 | -0.48(-1.30%) |
Jul 12, 2023 | 36.51 | 36.88 | 36.37 | 36.84 | 193,900 | +1.41(+3.98%) |
Jul 11, 2023 | 35.34 | 35.47 | 35.17 | 35.43 | 168,158 | +0.66(+1.90%) |
Jul 10, 2023 | 34.48 | 34.80 | 34.48 | 34.77 | 193,326 | +0.45(+1.31%) |
Jul 07, 2023 | 34.16 | 34.58 | 34.00 | 34.32 | 108,100 | +0.17(+0.50%) |
Jul 06, 2023 | 34.32 | 34.32 | 33.88 | 34.15 | 97,556 | -0.69(-1.98%) |
Jul 05, 2023 | 34.85 | 34.89 | 34.70 | 34.84 | 218,753 | -0.76(-2.13%) |