Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.26 | 33.30 | 32.76 | 32.91 | 280,561 | -0.12(-0.36%) |
Sep 28, 2023 | 32.79 | 33.37 | 32.79 | 33.03 | 294,196 | +0.30(+0.92%) |
Sep 27, 2023 | 32.52 | 33.08 | 32.31 | 32.73 | 360,871 | +0.28(+0.86%) |
Sep 26, 2023 | 32.82 | 33.56 | 32.34 | 32.45 | 348,329 | -0.48(-1.46%) |
Sep 25, 2023 | 32.21 | 33.07 | 32.89 | 32.93 | 353,958 | +0.09(+0.27%) |
Sep 22, 2023 | 33.01 | 33.78 | 32.72 | 32.84 | 603,604 | -0.01(-0.03%) |
Sep 21, 2023 | 32.65 | 33.00 | 32.16 | 32.85 | 1,667,201 | +0.13(+0.40%) |
Sep 20, 2023 | 33.20 | 33.48 | 32.51 | 32.72 | 4,249,820 | -0.36(-1.09%) |
Sep 19, 2023 | 32.00 | 34.25 | 31.96 | 33.08 | 619,419 | +0.97(+3.02%) |
Sep 18, 2023 | 30.16 | 32.22 | 30.00 | 32.11 | 839,201 | -0.64(-1.95%) |
Sep 15, 2023 | 32.75 | 33.06 | 32.34 | 32.75 | 562,452 | -0.19(-0.58%) |
Sep 14, 2023 | 33.05 | 33.44 | 32.62 | 32.94 | 176,980 | +0.19(+0.58%) |
Sep 13, 2023 | 32.38 | 33.18 | 32.24 | 32.75 | 228,327 | +0.25(+0.77%) |
Sep 12, 2023 | 32.18 | 32.73 | 32.08 | 32.50 | 166,390 | +0.18(+0.56%) |
Sep 11, 2023 | 32.75 | 32.84 | 32.25 | 32.32 | 287,480 | +0.12(+0.37%) |
Sep 08, 2023 | 31.77 | 32.70 | 31.77 | 32.20 | 180,284 | -0.26(-0.80%) |
Sep 07, 2023 | 31.99 | 32.55 | 31.91 | 32.46 | 230,540 | +0.06(+0.19%) |
Sep 06, 2023 | 31.91 | 32.42 | 31.16 | 32.40 | 435,761 | +0.33(+1.03%) |
Sep 05, 2023 | 30.67 | 32.10 | 30.36 | 32.07 | 563,382 | +1.07(+3.45%) |
Sep 01, 2023 | 31.84 | 32.23 | 30.64 | 31.00 | 325,442 | -1.09(-3.40%) |
Aug 31, 2023 | 31.88 | 32.17 | 31.70 | 32.09 | 262,529 | +0.21(+0.66%) |
Aug 30, 2023 | 31.72 | 32.15 | 31.46 | 31.88 | 184,244 | +0.20(+0.63%) |
Aug 29, 2023 | 31.58 | 32.23 | 31.51 | 31.68 | 207,208 | -0.05(-0.16%) |
Aug 28, 2023 | 32.03 | 32.50 | 31.62 | 31.73 | 196,250 | -0.20(-0.63%) |
Aug 25, 2023 | 31.75 | 32.07 | 31.34 | 31.93 | 241,599 | +0.33(+1.04%) |
Aug 24, 2023 | 31.46 | 32.07 | 31.15 | 31.60 | 265,560 | -0.64(-1.99%) |
Aug 23, 2023 | 32.92 | 33.06 | 31.38 | 32.24 | 352,154 | -0.34(-1.04%) |
Aug 22, 2023 | 31.97 | 32.63 | 31.20 | 32.58 | 530,676 | +1.59(+5.13%) |
Aug 21, 2023 | 32.56 | 32.56 | 30.97 | 30.99 | 353,804 | -1.81(-5.52%) |
Aug 18, 2023 | 30.19 | 32.99 | 29.56 | 32.80 | 444,673 | +2.15(+7.01%) |
Aug 17, 2023 | 30.82 | 31.29 | 30.46 | 30.65 | 438,578 | -0.18(-0.58%) |
Aug 16, 2023 | 31.60 | 32.17 | 30.83 | 30.83 | 228,206 | -0.93(-2.93%) |
Aug 15, 2023 | 31.70 | 32.12 | 31.11 | 31.76 | 256,686 | -0.41(-1.27%) |
Aug 14, 2023 | 32.70 | 32.99 | 31.85 | 32.17 | 222,128 | -0.68(-2.07%) |
Aug 11, 2023 | 31.66 | 33.13 | 31.49 | 32.85 | 322,204 | +0.52(+1.61%) |
Aug 10, 2023 | 32.67 | 33.34 | 31.91 | 32.33 | 277,571 | -0.18(-0.55%) |
Aug 09, 2023 | 32.89 | 33.31 | 32.25 | 32.51 | 178,789 | -0.34(-1.04%) |
Aug 08, 2023 | 33.15 | 33.62 | 32.80 | 32.85 | 263,617 | -0.87(-2.58%) |
Aug 07, 2023 | 33.37 | 33.89 | 33.08 | 33.72 | 150,996 | +0.46(+1.38%) |
Aug 04, 2023 | 33.66 | 34.23 | 33.02 | 33.26 | 168,103 | -0.30(-0.89%) |
Aug 03, 2023 | 33.25 | 33.72 | 33.00 | 33.56 | 175,745 | -0.02(-0.06%) |
Aug 02, 2023 | 33.25 | 33.78 | 32.51 | 33.58 | 250,052 | -0.09(-0.27%) |
Aug 01, 2023 | 34.79 | 34.94 | 33.37 | 33.67 | 461,552 | -1.17(-3.36%) |
Jul 31, 2023 | 35.45 | 35.74 | 34.54 | 34.84 | 222,955 | -0.57(-1.61%) |
Jul 28, 2023 | 35.36 | 35.73 | 34.73 | 35.41 | 201,024 | +0.70(+2.02%) |
Jul 27, 2023 | 35.09 | 35.88 | 34.47 | 34.71 | 373,221 | +0.04(+0.12%) |
Jul 26, 2023 | 33.66 | 34.75 | 33.55 | 34.67 | 308,569 | +0.69(+2.03%) |
Jul 25, 2023 | 33.74 | 34.74 | 33.57 | 33.98 | 246,537 | -0.26(-0.76%) |
Jul 24, 2023 | 34.35 | 34.92 | 33.91 | 34.24 | 184,470 | +0.14(+0.41%) |
Jul 21, 2023 | 35.30 | 35.35 | 33.86 | 34.10 | 244,535 | -1.02(-2.90%) |
Jul 20, 2023 | 34.75 | 35.17 | 34.29 | 35.12 | 165,998 | +0.32(+0.92%) |
Jul 19, 2023 | 35.30 | 35.61 | 34.14 | 34.80 | 253,839 | -0.52(-1.47%) |
Jul 18, 2023 | 34.00 | 35.63 | 33.75 | 35.32 | 325,328 | +1.48(+4.37%) |
Jul 17, 2023 | 34.84 | 34.97 | 33.73 | 33.84 | 318,227 | -0.86(-2.48%) |
Jul 14, 2023 | 34.36 | 35.02 | 34.03 | 34.70 | 320,731 | +0.02(+0.06%) |
Jul 13, 2023 | 34.36 | 34.81 | 33.99 | 34.68 | 372,964 | +0.29(+0.84%) |
Jul 12, 2023 | 34.98 | 35.09 | 33.72 | 34.39 | 434,578 | +0.05(+0.15%) |
Jul 11, 2023 | 34.49 | 34.49 | 33.49 | 34.34 | 360,370 | +0.05(+0.15%) |
Jul 10, 2023 | 33.64 | 34.96 | 33.64 | 34.29 | 362,162 | +0.45(+1.33%) |
Jul 07, 2023 | 32.84 | 34.21 | 32.84 | 33.84 | 541,448 | +1.11(+3.39%) |
Jul 06, 2023 | 32.80 | 33.39 | 31.89 | 32.73 | 650,300 | -0.18(-0.55%) |
Jul 05, 2023 | 33.15 | 33.85 | 32.34 | 32.91 | 635,714 | -0.59(-1.76%) |