Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.63 | 34.62 | 33.31 | 33.80 | 3,021,505 | +0.91(+2.77%) |
Sep 28, 2023 | 32.14 | 33.30 | 31.52 | 32.89 | 2,305,601 | +0.76(+2.35%) |
Sep 27, 2023 | 32.37 | 32.99 | 32.07 | 32.13 | 3,902,253 | -0.79(-2.41%) |
Sep 26, 2023 | 32.78 | 33.61 | 32.78 | 32.93 | 1,637,430 | -0.57(-1.71%) |
Sep 25, 2023 | 32.71 | 33.52 | 33.18 | 33.50 | 1,414,875 | +0.46(+1.41%) |
Sep 22, 2023 | 33.21 | 33.44 | 32.59 | 33.03 | 2,440,456 | -0.06(-0.18%) |
Sep 21, 2023 | 33.93 | 34.12 | 33.02 | 33.09 | 3,153,768 | -1.10(-3.23%) |
Sep 20, 2023 | 35.01 | 35.53 | 34.18 | 34.19 | 1,906,933 | -0.57(-1.64%) |
Sep 19, 2023 | 35.29 | 35.47 | 34.36 | 34.77 | 2,129,401 | -0.28(-0.80%) |
Sep 18, 2023 | 35.65 | 35.84 | 34.90 | 35.05 | 1,601,244 | -0.72(-2.00%) |
Sep 15, 2023 | 35.57 | 36.10 | 35.31 | 35.76 | 5,627,478 | -0.16(-0.43%) |
Sep 14, 2023 | 35.56 | 36.04 | 35.20 | 35.92 | 2,646,229 | +0.92(+2.63%) |
Sep 13, 2023 | 36.24 | 36.24 | 34.24 | 35.00 | 4,383,160 | -0.93(-2.59%) |
Sep 12, 2023 | 34.98 | 36.45 | 34.77 | 35.93 | 5,672,691 | +2.29(+6.80%) |
Sep 11, 2023 | 34.02 | 34.56 | 33.53 | 33.64 | 2,394,004 | -0.18(-0.54%) |
Sep 08, 2023 | 32.96 | 33.86 | 31.90 | 33.83 | 4,329,028 | +1.03(+3.13%) |
Sep 07, 2023 | 33.45 | 33.96 | 32.65 | 32.80 | 2,701,000 | -0.93(-2.76%) |
Sep 06, 2023 | 34.49 | 34.81 | 33.15 | 33.73 | 3,040,855 | -1.27(-3.63%) |
Sep 05, 2023 | 34.95 | 35.85 | 34.95 | 35.00 | 2,090,614 | -0.30(-0.85%) |
Sep 01, 2023 | 34.64 | 35.45 | 34.64 | 35.30 | 2,903,943 | +0.91(+2.65%) |
Aug 31, 2023 | 33.98 | 34.43 | 33.77 | 34.39 | 2,178,236 | +0.49(+1.46%) |
Aug 30, 2023 | 34.34 | 34.47 | 33.79 | 33.89 | 1,984,531 | -0.44(-1.27%) |
Aug 29, 2023 | 33.82 | 34.59 | 33.36 | 34.33 | 1,899,485 | +0.52(+1.55%) |
Aug 28, 2023 | 33.42 | 34.09 | 33.25 | 33.81 | 1,685,232 | +0.75(+2.26%) |
Aug 25, 2023 | 33.56 | 33.90 | 32.69 | 33.06 | 1,469,511 | -0.33(-0.99%) |
Aug 24, 2023 | 33.07 | 34.36 | 32.94 | 33.39 | 2,637,787 | +0.47(+1.44%) |
Aug 23, 2023 | 32.05 | 33.01 | 31.63 | 32.92 | 2,068,859 | +0.86(+2.69%) |
Aug 22, 2023 | 33.42 | 33.50 | 31.87 | 32.05 | 3,233,903 | -1.39(-4.17%) |
Aug 21, 2023 | 33.78 | 33.90 | 32.87 | 33.45 | 2,196,523 | -0.19(-0.58%) |
Aug 18, 2023 | 33.22 | 33.84 | 33.08 | 33.64 | 2,015,476 | -0.22(-0.66%) |
Aug 17, 2023 | 34.13 | 34.19 | 33.32 | 33.87 | 2,014,209 | +0.12(+0.34%) |
Aug 16, 2023 | 34.18 | 34.43 | 33.67 | 33.75 | 2,273,618 | -0.47(-1.36%) |
Aug 15, 2023 | 34.95 | 35.23 | 34.15 | 34.21 | 3,083,963 | -1.61(-4.49%) |
Aug 14, 2023 | 36.18 | 36.18 | 35.46 | 35.82 | 2,458,008 | -0.85(-2.32%) |
Aug 11, 2023 | 35.46 | 37.01 | 35.32 | 36.67 | 2,686,979 | +0.74(+2.05%) |
Aug 10, 2023 | 36.07 | 36.47 | 35.51 | 35.94 | 2,487,063 | +0.12(+0.35%) |
Aug 09, 2023 | 36.24 | 36.97 | 35.68 | 35.81 | 3,030,728 | -0.75(-2.04%) |
Aug 08, 2023 | 35.12 | 36.59 | 34.42 | 36.56 | 3,309,559 | +0.04(+0.10%) |
Aug 07, 2023 | 36.31 | 36.87 | 36.10 | 36.52 | 2,602,843 | +0.21(+0.58%) |
Aug 04, 2023 | 35.69 | 36.92 | 35.46 | 36.31 | 2,552,233 | +0.49(+1.36%) |
Aug 03, 2023 | 34.95 | 35.94 | 34.58 | 35.82 | 2,520,869 | +0.75(+2.13%) |
Aug 02, 2023 | 34.64 | 35.43 | 34.26 | 35.08 | 3,185,191 | -0.45(-1.27%) |
Aug 01, 2023 | 37.01 | 37.04 | 34.98 | 35.53 | 3,410,372 | -1.10(-3.01%) |
Jul 31, 2023 | 37.27 | 37.45 | 36.05 | 36.63 | 6,468,577 | -0.42(-1.14%) |
Jul 28, 2023 | 36.67 | 37.32 | 36.23 | 37.05 | 2,767,866 | +1.06(+2.95%) |
Jul 27, 2023 | 37.02 | 37.96 | 35.77 | 35.99 | 4,607,313 | -0.83(-2.26%) |
Jul 26, 2023 | 35.24 | 37.00 | 35.23 | 36.82 | 4,553,590 | +2.56(+7.46%) |
Jul 25, 2023 | 35.94 | 35.99 | 33.92 | 34.26 | 5,502,791 | -1.22(-3.43%) |
Jul 24, 2023 | 34.19 | 35.84 | 34.15 | 35.48 | 5,151,765 | +0.90(+2.60%) |
Jul 21, 2023 | 36.45 | 36.53 | 34.34 | 34.58 | 6,034,328 | -1.71(-4.72%) |
Jul 20, 2023 | 35.45 | 36.83 | 34.68 | 36.29 | 10,580,020 | +3.29(+9.98%) |
Jul 19, 2023 | 31.41 | 33.36 | 31.13 | 33.00 | 8,111,463 | +1.94(+6.26%) |
Jul 18, 2023 | 30.14 | 31.86 | 30.01 | 31.05 | 5,177,425 | +1.02(+3.41%) |
Jul 17, 2023 | 29.33 | 30.17 | 29.05 | 30.03 | 2,345,258 | +0.63(+2.15%) |
Jul 14, 2023 | 31.31 | 31.31 | 29.28 | 29.40 | 4,793,800 | -1.24(-4.06%) |
Jul 13, 2023 | 30.18 | 30.96 | 29.80 | 30.64 | 3,070,784 | +0.69(+2.30%) |
Jul 12, 2023 | 30.10 | 30.84 | 29.75 | 29.95 | 6,226,827 | +0.82(+2.81%) |
Jul 11, 2023 | 27.90 | 29.71 | 27.84 | 29.13 | 4,236,145 | +0.83(+2.93%) |
Jul 10, 2023 | 27.58 | 28.54 | 27.30 | 28.31 | 3,683,122 | +0.56(+2.00%) |
Jul 07, 2023 | 26.60 | 28.12 | 26.49 | 27.75 | 4,701,267 | +1.15(+4.32%) |
Jul 06, 2023 | 26.22 | 26.64 | 25.56 | 26.60 | 4,686,950 | -0.17(-0.64%) |
Jul 05, 2023 | 26.57 | 27.46 | 26.27 | 26.77 | 3,324,348 | -0.17(-0.64%) |