Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.19 | 35.33 | 34.43 | 34.52 | 463,512 | -0.57(-1.62%) |
Sep 28, 2023 | 35.01 | 35.34 | 35.01 | 35.09 | 642,368 | +0.04(+0.11%) |
Sep 27, 2023 | 35.00 | 35.53 | 34.94 | 35.05 | 489,783 | +0.05(+0.14%) |
Sep 26, 2023 | 34.90 | 35.50 | 34.51 | 35.00 | 711,862 | +0.06(+0.17%) |
Sep 25, 2023 | 34.72 | 35.20 | 34.89 | 34.94 | 336,735 | +0.02(+0.06%) |
Sep 22, 2023 | 34.85 | 35.29 | 34.08 | 34.92 | 407,659 | +0.05(+0.14%) |
Sep 21, 2023 | 34.85 | 34.93 | 34.30 | 34.87 | 361,847 | -0.13(-0.37%) |
Sep 20, 2023 | 35.10 | 35.39 | 34.84 | 35.00 | 408,979 | +0.04(+0.11%) |
Sep 19, 2023 | 35.08 | 35.24 | 34.93 | 34.96 | 484,933 | -0.12(-0.34%) |
Sep 18, 2023 | 34.80 | 35.70 | 34.73 | 35.08 | 939,427 | +1.22(+3.60%) |
Sep 15, 2023 | 34.34 | 34.41 | 33.58 | 33.86 | 1,178,961 | -0.56(-1.63%) |
Sep 14, 2023 | 34.09 | 34.58 | 33.91 | 34.42 | 848,421 | +0.49(+1.44%) |
Sep 13, 2023 | 33.37 | 34.30 | 33.25 | 33.93 | 832,833 | +0.49(+1.47%) |
Sep 12, 2023 | 33.07 | 33.52 | 32.81 | 33.44 | 458,423 | +0.42(+1.27%) |
Sep 11, 2023 | 32.89 | 33.10 | 32.23 | 33.02 | 680,407 | +0.37(+1.13%) |
Sep 08, 2023 | 33.07 | 33.12 | 32.30 | 32.65 | 876,883 | -0.35(-1.06%) |
Sep 07, 2023 | 33.22 | 33.22 | 32.67 | 33.00 | 806,966 | -0.14(-0.42%) |
Sep 06, 2023 | 33.50 | 33.82 | 32.94 | 33.14 | 605,370 | -0.22(-0.66%) |
Sep 05, 2023 | 36.06 | 36.28 | 33.08 | 33.36 | 1,191,091 | -2.82(-7.79%) |
Sep 01, 2023 | 36.19 | 36.39 | 35.90 | 36.18 | 639,577 | +0.10(+0.28%) |
Aug 31, 2023 | 36.40 | 36.43 | 35.87 | 36.08 | 521,920 | -0.39(-1.07%) |
Aug 30, 2023 | 35.71 | 36.54 | 35.67 | 36.47 | 496,088 | +0.71(+1.99%) |
Aug 29, 2023 | 34.62 | 35.98 | 34.59 | 35.76 | 555,760 | +1.14(+3.29%) |
Aug 28, 2023 | 34.69 | 35.04 | 34.24 | 34.62 | 666,416 | +0.16(+0.46%) |
Aug 25, 2023 | 33.87 | 34.55 | 33.60 | 34.46 | 631,309 | +0.71(+2.10%) |
Aug 24, 2023 | 33.82 | 34.09 | 33.65 | 33.75 | 482,393 | -0.05(-0.15%) |
Aug 23, 2023 | 34.16 | 34.33 | 33.75 | 33.80 | 611,555 | -0.20(-0.59%) |
Aug 22, 2023 | 34.26 | 34.54 | 33.89 | 34.00 | 564,505 | -0.14(-0.41%) |
Aug 21, 2023 | 35.14 | 35.17 | 34.10 | 34.14 | 418,780 | -0.89(-2.54%) |
Aug 18, 2023 | 35.10 | 35.34 | 34.98 | 35.03 | 567,896 | -0.16(-0.45%) |
Aug 17, 2023 | 36.05 | 36.47 | 34.97 | 35.19 | 438,020 | -0.86(-2.39%) |
Aug 16, 2023 | 36.54 | 36.82 | 35.98 | 36.05 | 288,238 | -0.53(-1.45%) |
Aug 15, 2023 | 36.62 | 36.93 | 36.47 | 36.58 | 329,461 | -0.23(-0.62%) |
Aug 14, 2023 | 37.01 | 37.20 | 36.45 | 36.81 | 380,685 | -0.11(-0.30%) |
Aug 11, 2023 | 36.46 | 37.05 | 36.46 | 36.92 | 278,593 | +0.44(+1.21%) |
Aug 10, 2023 | 37.27 | 37.53 | 36.45 | 36.48 | 591,542 | -0.76(-2.04%) |
Aug 09, 2023 | 37.11 | 37.58 | 36.90 | 37.24 | 638,223 | +0.04(+0.11%) |
Aug 08, 2023 | 38.67 | 38.67 | 36.98 | 37.20 | 504,917 | -1.65(-4.25%) |
Aug 07, 2023 | 38.26 | 38.87 | 38.26 | 38.85 | 541,689 | +0.54(+1.41%) |
Aug 04, 2023 | 38.57 | 38.80 | 38.26 | 38.31 | 400,311 | -0.23(-0.60%) |
Aug 03, 2023 | 38.82 | 38.89 | 38.42 | 38.54 | 402,232 | -0.23(-0.59%) |
Aug 02, 2023 | 38.60 | 39.34 | 38.60 | 38.77 | 386,451 | -0.11(-0.28%) |
Aug 01, 2023 | 38.75 | 38.99 | 38.51 | 38.88 | 496,022 | +0.17(+0.44%) |
Jul 31, 2023 | 38.02 | 38.77 | 37.99 | 38.71 | 549,971 | +0.61(+1.60%) |
Jul 28, 2023 | 37.39 | 38.18 | 37.20 | 38.10 | 393,402 | +1.05(+2.83%) |
Jul 27, 2023 | 38.44 | 38.44 | 36.90 | 37.05 | 593,158 | -1.39(-3.62%) |
Jul 26, 2023 | 38.61 | 39.07 | 38.31 | 38.44 | 624,172 | -0.29(-0.75%) |
Jul 25, 2023 | 37.76 | 38.75 | 37.59 | 38.73 | 484,596 | +0.96(+2.54%) |
Jul 24, 2023 | 37.72 | 38.19 | 37.54 | 37.77 | 979,202 | +0.04(+0.11%) |
Jul 21, 2023 | 37.46 | 37.88 | 37.25 | 37.73 | 746,861 | +0.42(+1.13%) |
Jul 20, 2023 | 37.68 | 37.88 | 37.18 | 37.31 | 376,593 | -0.22(-0.59%) |
Jul 19, 2023 | 38.05 | 38.43 | 37.18 | 37.53 | 503,182 | -0.32(-0.85%) |
Jul 18, 2023 | 36.63 | 37.87 | 36.12 | 37.85 | 529,087 | +1.26(+3.44%) |
Jul 17, 2023 | 36.73 | 37.12 | 36.45 | 36.59 | 415,071 | -0.20(-0.54%) |
Jul 14, 2023 | 36.32 | 36.83 | 35.99 | 36.79 | 469,945 | +0.53(+1.46%) |
Jul 13, 2023 | 36.50 | 36.68 | 36.24 | 36.26 | 439,106 | -0.14(-0.38%) |
Jul 12, 2023 | 35.98 | 36.69 | 35.98 | 36.40 | 459,276 | -0.02(-0.05%) |
Jul 11, 2023 | 36.51 | 36.63 | 36.16 | 36.42 | 455,225 | -0.09(-0.25%) |
Jul 10, 2023 | 36.57 | 37.06 | 36.37 | 36.51 | 459,721 | -0.02(-0.05%) |
Jul 07, 2023 | 37.15 | 37.25 | 36.51 | 36.53 | 445,937 | -0.77(-2.06%) |
Jul 06, 2023 | 37.19 | 37.87 | 37.01 | 37.30 | 506,538 | +0.44(+1.19%) |
Jul 05, 2023 | 36.51 | 37.02 | 36.14 | 36.86 | 661,662 | +0.19(+0.52%) |