Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.59 | 33.79 | 33.09 | 33.09 | 15,930 | -0.55(-1.62%) |
Sep 28, 2023 | 33.27 | 34.00 | 33.06 | 33.64 | 20,844 | +0.53(+1.59%) |
Sep 27, 2023 | 32.88 | 33.38 | 32.66 | 33.11 | 26,327 | +0.53(+1.62%) |
Sep 26, 2023 | 33.00 | 33.47 | 32.12 | 32.58 | 45,026 | -0.55(-1.67%) |
Sep 25, 2023 | 33.67 | 34.75 | 32.99 | 33.14 | 67,822 | -0.76(-2.24%) |
Sep 22, 2023 | 34.93 | 34.93 | 33.12 | 33.90 | 103,393 | -1.19(-3.38%) |
Sep 21, 2023 | 37.16 | 37.16 | 34.86 | 35.08 | 62,074 | -2.07(-5.58%) |
Sep 20, 2023 | 37.08 | 37.81 | 37.08 | 37.16 | 25,903 | -0.33(-0.87%) |
Sep 19, 2023 | 37.53 | 38.31 | 37.41 | 37.49 | 37,585 | -0.18(-0.48%) |
Sep 18, 2023 | 38.44 | 39.06 | 37.60 | 37.67 | 23,009 | -0.66(-1.73%) |
Sep 15, 2023 | 39.07 | 39.26 | 37.62 | 38.33 | 48,957 | -1.07(-2.72%) |
Sep 14, 2023 | 38.89 | 39.89 | 38.89 | 39.41 | 27,287 | +0.70(+1.81%) |
Sep 13, 2023 | 38.36 | 38.70 | 38.35 | 38.70 | 14,237 | +0.41(+1.06%) |
Sep 12, 2023 | 38.34 | 38.83 | 38.20 | 38.30 | 22,795 | +0.01(+0.02%) |
Sep 11, 2023 | 38.57 | 38.71 | 38.23 | 38.29 | 20,091 | -0.41(-1.07%) |
Sep 08, 2023 | 38.72 | 38.82 | 38.55 | 38.70 | 12,820 | +0.09(+0.23%) |
Sep 07, 2023 | 38.20 | 38.72 | 38.18 | 38.61 | 11,446 | +0.32(+0.85%) |
Sep 06, 2023 | 38.28 | 38.55 | 38.10 | 38.29 | 15,882 | -0.05(-0.12%) |
Sep 05, 2023 | 38.43 | 38.81 | 38.25 | 38.34 | 15,839 | +0.15(+0.39%) |
Sep 01, 2023 | 37.96 | 38.26 | 37.88 | 38.19 | 15,551 | +0.23(+0.61%) |
Aug 31, 2023 | 37.79 | 38.26 | 37.37 | 37.96 | 14,823 | +0.10(+0.26%) |
Aug 30, 2023 | 37.65 | 38.20 | 37.65 | 37.86 | 20,290 | +0.13(+0.33%) |
Aug 29, 2023 | 37.93 | 38.65 | 37.69 | 37.73 | 22,500 | -0.34(-0.90%) |
Aug 28, 2023 | 38.12 | 38.23 | 37.70 | 38.07 | 16,956 | +0.06(+0.17%) |
Aug 25, 2023 | 37.50 | 38.31 | 36.89 | 38.01 | 23,123 | +0.41(+1.10%) |
Aug 24, 2023 | 36.99 | 37.64 | 36.74 | 37.60 | 15,104 | +0.32(+0.87%) |
Aug 23, 2023 | 36.89 | 37.27 | 36.83 | 37.27 | 9,403 | +0.40(+1.07%) |
Aug 22, 2023 | 36.91 | 37.60 | 36.70 | 36.88 | 12,340 | +0.15(+0.42%) |
Aug 21, 2023 | 36.34 | 37.72 | 36.34 | 36.72 | 30,614 | +0.44(+1.22%) |
Aug 18, 2023 | 36.00 | 36.39 | 35.80 | 36.28 | 11,974 | +0.23(+0.62%) |
Aug 17, 2023 | 36.14 | 37.72 | 35.98 | 36.06 | 21,062 | +0.18(+0.50%) |
Aug 16, 2023 | 36.24 | 36.86 | 35.88 | 35.88 | 22,900 | -0.26(-0.72%) |
Aug 15, 2023 | 37.32 | 37.63 | 36.14 | 36.14 | 35,371 | -1.37(-3.65%) |
Aug 14, 2023 | 38.34 | 39.00 | 37.32 | 37.51 | 70,856 | -0.95(-2.46%) |
Aug 11, 2023 | 38.22 | 38.68 | 38.22 | 38.45 | 57,203 | +0.18(+0.47%) |
Aug 10, 2023 | 38.36 | 38.75 | 38.22 | 38.27 | 25,945 | -0.12(-0.30%) |
Aug 09, 2023 | 38.05 | 38.39 | 37.70 | 38.39 | 17,325 | +0.43(+1.13%) |
Aug 08, 2023 | 37.70 | 38.48 | 37.03 | 37.96 | 49,674 | +0.05(+0.14%) |
Aug 07, 2023 | 37.65 | 38.09 | 37.43 | 37.91 | 37,468 | +0.49(+1.31%) |
Aug 04, 2023 | 36.87 | 37.42 | 36.76 | 37.42 | 21,714 | +0.64(+1.74%) |
Aug 03, 2023 | 37.46 | 37.46 | 36.36 | 36.78 | 41,678 | -0.47(-1.27%) |
Aug 02, 2023 | 37.33 | 37.50 | 36.84 | 37.25 | 33,061 | -0.17(-0.45%) |
Aug 01, 2023 | 37.61 | 37.81 | 37.21 | 37.42 | 17,601 | -0.04(-0.12%) |
Jul 31, 2023 | 35.96 | 37.78 | 35.84 | 37.46 | 65,924 | +1.69(+4.73%) |
Jul 28, 2023 | 35.42 | 35.78 | 35.29 | 35.77 | 43,262 | +0.73(+2.09%) |
Jul 27, 2023 | 35.19 | 35.73 | 34.99 | 35.04 | 29,525 | +0.00(+0.00%) |
Jul 26, 2023 | 35.47 | 35.65 | 34.82 | 35.04 | 30,403 | -0.45(-1.28%) |
Jul 25, 2023 | 35.81 | 35.81 | 35.10 | 35.49 | 36,826 | -0.21(-0.60%) |
Jul 24, 2023 | 35.32 | 35.82 | 35.12 | 35.71 | 31,901 | +0.41(+1.16%) |
Jul 21, 2023 | 35.13 | 35.43 | 34.96 | 35.30 | 37,126 | +0.30(+0.87%) |
Jul 20, 2023 | 35.20 | 35.47 | 34.67 | 34.99 | 28,982 | +0.08(+0.23%) |
Jul 19, 2023 | 34.89 | 35.15 | 34.75 | 34.91 | 32,727 | +0.12(+0.33%) |
Jul 18, 2023 | 35.00 | 35.13 | 34.35 | 34.80 | 39,138 | -0.29(-0.81%) |
Jul 17, 2023 | 35.14 | 35.35 | 34.88 | 35.08 | 58,398 | -0.05(-0.15%) |
Jul 14, 2023 | 34.88 | 35.35 | 34.88 | 35.14 | 20,001 | +0.30(+0.86%) |
Jul 13, 2023 | 35.42 | 35.42 | 34.62 | 34.84 | 34,385 | -0.29(-0.83%) |
Jul 12, 2023 | 35.42 | 35.42 | 34.97 | 35.13 | 44,507 | -0.29(-0.82%) |
Jul 11, 2023 | 34.69 | 35.48 | 34.49 | 35.42 | 62,522 | +0.90(+2.60%) |
Jul 10, 2023 | 34.33 | 34.52 | 33.91 | 34.52 | 35,469 | +0.28(+0.82%) |
Jul 07, 2023 | 33.91 | 34.35 | 33.75 | 34.24 | 30,396 | +0.30(+0.89%) |
Jul 06, 2023 | 33.28 | 33.94 | 33.11 | 33.94 | 31,756 | +0.66(+1.99%) |
Jul 05, 2023 | 33.23 | 33.52 | 33.13 | 33.28 | 23,784 | -0.37(-1.10%) |