Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.73 | 31.81 | 31.05 | 31.14 | 1,328,247 | -0.22(-0.70%) |
Sep 28, 2023 | 30.38 | 31.95 | 30.38 | 31.36 | 1,958,121 | +1.00(+3.29%) |
Sep 27, 2023 | 30.11 | 30.61 | 30.08 | 30.36 | 1,279,881 | +0.30(+1.00%) |
Sep 26, 2023 | 30.14 | 30.68 | 30.05 | 30.06 | 1,044,737 | -0.21(-0.69%) |
Sep 25, 2023 | 30.00 | 30.41 | 30.16 | 30.27 | 965,088 | +0.15(+0.50%) |
Sep 22, 2023 | 31.00 | 31.09 | 30.08 | 30.12 | 1,130,658 | -0.87(-2.81%) |
Sep 21, 2023 | 31.95 | 31.95 | 30.90 | 30.99 | 1,142,754 | -1.22(-3.79%) |
Sep 20, 2023 | 32.45 | 32.72 | 32.16 | 32.21 | 680,612 | +0.01(+0.03%) |
Sep 19, 2023 | 32.17 | 32.29 | 31.77 | 32.20 | 534,347 | +0.05(+0.16%) |
Sep 18, 2023 | 32.07 | 32.28 | 31.63 | 32.15 | 733,491 | +0.15(+0.47%) |
Sep 15, 2023 | 32.69 | 32.90 | 31.86 | 32.00 | 1,160,258 | -0.94(-2.85%) |
Sep 14, 2023 | 33.20 | 33.56 | 32.79 | 32.94 | 1,218,988 | -0.06(-0.18%) |
Sep 13, 2023 | 32.40 | 33.05 | 32.23 | 33.00 | 1,321,363 | +0.58(+1.79%) |
Sep 12, 2023 | 32.70 | 32.70 | 31.60 | 32.42 | 2,221,033 | -0.50(-1.52%) |
Sep 11, 2023 | 32.66 | 32.95 | 32.02 | 32.92 | 2,120,597 | +0.58(+1.79%) |
Sep 08, 2023 | 32.85 | 33.14 | 31.68 | 32.34 | 4,438,500 | -1.07(-3.20%) |
Sep 07, 2023 | 34.00 | 34.00 | 32.61 | 33.41 | 3,328,074 | -2.59(-7.19%) |
Sep 06, 2023 | 36.18 | 36.68 | 35.67 | 36.00 | 776,326 | -0.32(-0.88%) |
Sep 05, 2023 | 38.00 | 38.10 | 36.27 | 36.32 | 557,213 | -2.05(-5.34%) |
Sep 01, 2023 | 37.61 | 38.53 | 37.42 | 38.37 | 1,035,704 | +0.96(+2.57%) |
Aug 31, 2023 | 37.22 | 37.56 | 37.04 | 37.41 | 956,670 | +0.23(+0.62%) |
Aug 30, 2023 | 37.05 | 37.76 | 37.05 | 37.18 | 403,978 | +0.19(+0.51%) |
Aug 29, 2023 | 36.58 | 37.21 | 36.28 | 36.99 | 507,640 | +0.31(+0.85%) |
Aug 28, 2023 | 36.35 | 36.90 | 36.24 | 36.68 | 310,397 | +0.55(+1.52%) |
Aug 25, 2023 | 35.76 | 36.43 | 35.28 | 36.13 | 626,901 | +0.45(+1.26%) |
Aug 24, 2023 | 36.37 | 36.49 | 35.67 | 35.68 | 513,472 | -0.95(-2.59%) |
Aug 23, 2023 | 36.18 | 36.63 | 35.98 | 36.63 | 892,388 | +0.66(+1.83%) |
Aug 22, 2023 | 36.19 | 36.42 | 35.95 | 35.97 | 577,325 | -0.04(-0.11%) |
Aug 21, 2023 | 36.24 | 36.35 | 35.42 | 36.01 | 480,964 | -0.12(-0.33%) |
Aug 18, 2023 | 36.25 | 36.42 | 35.84 | 36.13 | 1,065,409 | -0.39(-1.07%) |
Aug 17, 2023 | 38.09 | 38.44 | 36.47 | 36.52 | 765,136 | -1.50(-3.95%) |
Aug 16, 2023 | 38.20 | 38.70 | 37.90 | 38.02 | 505,694 | -0.13(-0.34%) |
Aug 15, 2023 | 38.34 | 38.40 | 38.01 | 38.15 | 412,261 | -0.20(-0.52%) |
Aug 14, 2023 | 38.03 | 38.36 | 37.81 | 38.35 | 237,105 | +0.16(+0.42%) |
Aug 11, 2023 | 38.10 | 38.55 | 38.01 | 38.19 | 341,435 | +0.18(+0.47%) |
Aug 10, 2023 | 38.30 | 38.66 | 37.80 | 38.01 | 584,935 | -0.35(-0.91%) |
Aug 09, 2023 | 39.33 | 39.56 | 38.34 | 38.36 | 605,085 | -1.16(-2.94%) |
Aug 08, 2023 | 38.96 | 39.55 | 38.83 | 39.52 | 666,043 | +0.20(+0.51%) |
Aug 07, 2023 | 39.19 | 39.51 | 38.61 | 39.32 | 697,656 | +0.29(+0.74%) |
Aug 04, 2023 | 37.76 | 39.32 | 37.29 | 39.03 | 1,735,436 | +1.74(+4.67%) |
Aug 03, 2023 | 37.32 | 38.14 | 36.46 | 37.29 | 1,028,559 | +0.79(+2.16%) |
Aug 02, 2023 | 36.26 | 36.87 | 36.17 | 36.50 | 574,183 | -0.11(-0.30%) |
Aug 01, 2023 | 36.13 | 36.76 | 36.00 | 36.61 | 506,840 | +0.43(+1.19%) |
Jul 31, 2023 | 36.21 | 36.27 | 35.86 | 36.18 | 651,898 | +0.01(+0.03%) |
Jul 28, 2023 | 36.56 | 36.59 | 36.05 | 36.17 | 640,021 | +0.09(+0.25%) |
Jul 27, 2023 | 37.31 | 37.49 | 36.02 | 36.08 | 751,058 | -0.99(-2.67%) |
Jul 26, 2023 | 36.67 | 37.20 | 36.56 | 37.07 | 608,361 | +0.47(+1.28%) |
Jul 25, 2023 | 36.29 | 36.82 | 36.27 | 36.60 | 459,362 | +0.17(+0.47%) |
Jul 24, 2023 | 36.43 | 36.88 | 36.26 | 36.43 | 544,977 | -0.45(-1.22%) |
Jul 21, 2023 | 36.94 | 36.96 | 36.60 | 36.88 | 802,301 | -0.01(-0.03%) |
Jul 20, 2023 | 37.20 | 37.29 | 36.50 | 36.89 | 748,711 | -0.13(-0.35%) |
Jul 19, 2023 | 37.41 | 37.69 | 37.02 | 37.02 | 753,667 | -0.39(-1.04%) |
Jul 18, 2023 | 37.06 | 37.53 | 37.06 | 37.41 | 981,143 | +0.26(+0.70%) |
Jul 17, 2023 | 37.04 | 37.34 | 36.87 | 37.15 | 644,331 | +0.15(+0.41%) |
Jul 14, 2023 | 37.75 | 37.75 | 36.76 | 37.00 | 647,814 | -0.26(-0.70%) |
Jul 13, 2023 | 37.25 | 37.28 | 36.73 | 37.26 | 698,801 | +0.65(+1.78%) |
Jul 12, 2023 | 37.21 | 37.27 | 36.60 | 36.61 | 610,752 | -0.26(-0.71%) |
Jul 11, 2023 | 36.46 | 37.04 | 36.27 | 36.87 | 523,119 | +0.68(+1.88%) |
Jul 10, 2023 | 35.82 | 36.52 | 35.54 | 36.19 | 930,184 | +0.38(+1.06%) |
Jul 07, 2023 | 35.51 | 36.35 | 35.51 | 35.81 | 867,388 | +0.44(+1.24%) |
Jul 06, 2023 | 35.45 | 36.35 | 35.21 | 35.37 | 1,020,265 | -1.15(-3.15%) |
Jul 05, 2023 | 36.86 | 37.06 | 36.52 | 36.52 | 563,827 | -0.57(-1.54%) |