Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.46 | 34.07 | 32.44 | 32.81 | 185,263 | -0.46(-1.38%) |
Sep 28, 2023 | 33.39 | 34.57 | 31.80 | 33.27 | 301,511 | -0.13(-0.39%) |
Sep 27, 2023 | 32.71 | 34.87 | 32.71 | 33.40 | 453,545 | +1.07(+3.31%) |
Sep 26, 2023 | 32.51 | 33.35 | 31.98 | 32.33 | 317,735 | -0.21(-0.65%) |
Sep 25, 2023 | 31.97 | 32.82 | 32.39 | 32.54 | 498,670 | +0.30(+0.93%) |
Sep 22, 2023 | 32.13 | 32.65 | 31.67 | 32.24 | 236,298 | +0.15(+0.47%) |
Sep 21, 2023 | 32.15 | 32.45 | 31.48 | 32.09 | 296,087 | -0.46(-1.41%) |
Sep 20, 2023 | 33.44 | 33.63 | 32.52 | 32.55 | 245,655 | -0.63(-1.90%) |
Sep 19, 2023 | 32.90 | 33.31 | 32.55 | 33.18 | 304,944 | +0.13(+0.39%) |
Sep 18, 2023 | 32.67 | 33.56 | 32.09 | 33.05 | 261,622 | +0.23(+0.70%) |
Sep 15, 2023 | 33.04 | 33.41 | 32.19 | 32.82 | 1,311,427 | -0.35(-1.06%) |
Sep 14, 2023 | 34.00 | 34.63 | 33.06 | 33.17 | 340,760 | -0.56(-1.66%) |
Sep 13, 2023 | 33.97 | 34.59 | 33.45 | 33.73 | 274,441 | -0.25(-0.74%) |
Sep 12, 2023 | 33.21 | 35.13 | 33.17 | 33.98 | 369,916 | +0.02(+0.06%) |
Sep 11, 2023 | 33.58 | 35.60 | 33.52 | 33.96 | 404,251 | +0.72(+2.17%) |
Sep 08, 2023 | 35.60 | 35.62 | 32.93 | 33.24 | 481,956 | -2.38(-6.68%) |
Sep 07, 2023 | 35.50 | 35.69 | 34.69 | 35.62 | 421,988 | +0.03(+0.08%) |
Sep 06, 2023 | 35.10 | 35.99 | 34.17 | 35.59 | 276,821 | +0.70(+2.01%) |
Sep 05, 2023 | 33.98 | 35.18 | 33.74 | 34.89 | 412,580 | +0.73(+2.14%) |
Sep 01, 2023 | 34.20 | 34.86 | 33.62 | 34.16 | 482,060 | +0.05(+0.15%) |
Aug 31, 2023 | 33.71 | 34.33 | 33.44 | 34.11 | 648,193 | +0.45(+1.34%) |
Aug 30, 2023 | 32.48 | 33.79 | 31.58 | 33.66 | 387,978 | +1.22(+3.76%) |
Aug 29, 2023 | 30.84 | 32.78 | 30.55 | 32.44 | 300,711 | +1.50(+4.85%) |
Aug 28, 2023 | 31.11 | 31.25 | 30.58 | 30.94 | 223,738 | +0.06(+0.19%) |
Aug 25, 2023 | 30.13 | 30.95 | 30.13 | 30.88 | 157,893 | +0.77(+2.56%) |
Aug 24, 2023 | 30.22 | 30.30 | 29.52 | 30.11 | 272,461 | -0.29(-0.95%) |
Aug 23, 2023 | 31.81 | 31.82 | 30.34 | 30.40 | 306,658 | -1.09(-3.46%) |
Aug 22, 2023 | 31.03 | 31.57 | 30.32 | 31.49 | 408,235 | +0.72(+2.34%) |
Aug 21, 2023 | 29.92 | 30.91 | 29.79 | 30.77 | 299,092 | +0.75(+2.50%) |
Aug 18, 2023 | 30.13 | 30.85 | 29.82 | 30.02 | 405,539 | -0.58(-1.90%) |
Aug 17, 2023 | 31.26 | 31.35 | 30.29 | 30.60 | 626,055 | -0.65(-2.08%) |
Aug 16, 2023 | 32.31 | 32.75 | 31.22 | 31.25 | 382,604 | -1.23(-3.79%) |
Aug 15, 2023 | 32.56 | 32.73 | 31.69 | 32.48 | 311,725 | -0.09(-0.28%) |
Aug 14, 2023 | 31.59 | 32.60 | 31.25 | 32.57 | 488,685 | +0.89(+2.81%) |
Aug 11, 2023 | 32.31 | 32.31 | 31.18 | 31.68 | 305,690 | +0.02(+0.06%) |
Aug 10, 2023 | 31.59 | 32.19 | 30.95 | 31.66 | 337,874 | +0.05(+0.16%) |
Aug 09, 2023 | 32.93 | 33.09 | 31.01 | 31.61 | 601,086 | -1.30(-3.95%) |
Aug 08, 2023 | 34.57 | 34.57 | 32.87 | 32.91 | 353,437 | -1.82(-5.24%) |
Aug 07, 2023 | 34.66 | 34.84 | 33.57 | 34.73 | 364,810 | +0.01(+0.03%) |
Aug 04, 2023 | 34.97 | 35.85 | 34.64 | 34.72 | 371,218 | -0.50(-1.42%) |
Aug 03, 2023 | 35.46 | 35.87 | 34.27 | 35.22 | 518,966 | -0.78(-2.17%) |
Aug 02, 2023 | 35.94 | 36.67 | 34.49 | 36.00 | 2,017,269 | +2.08(+6.13%) |
Aug 01, 2023 | 34.28 | 34.54 | 33.25 | 33.92 | 241,339 | -0.52(-1.51%) |
Jul 31, 2023 | 35.35 | 35.36 | 33.60 | 34.44 | 430,587 | -0.85(-2.41%) |
Jul 28, 2023 | 35.69 | 36.82 | 35.19 | 35.29 | 519,346 | +0.16(+0.44%) |
Jul 27, 2023 | 39.00 | 40.27 | 33.95 | 35.13 | 2,246,358 | -2.70(-7.14%) |
Jul 26, 2023 | 35.99 | 38.21 | 35.46 | 37.84 | 628,020 | +1.79(+4.95%) |
Jul 25, 2023 | 35.92 | 37.15 | 35.78 | 36.05 | 298,875 | -0.05(-0.14%) |
Jul 24, 2023 | 38.40 | 38.92 | 35.88 | 36.10 | 557,574 | -2.48(-6.43%) |
Jul 21, 2023 | 37.74 | 38.81 | 37.16 | 38.58 | 399,812 | +1.12(+2.99%) |
Jul 20, 2023 | 37.60 | 37.93 | 36.56 | 37.46 | 240,189 | -0.14(-0.37%) |
Jul 19, 2023 | 37.08 | 37.91 | 36.81 | 37.60 | 489,432 | +0.58(+1.57%) |
Jul 18, 2023 | 37.04 | 37.34 | 36.16 | 37.02 | 429,189 | +0.03(+0.08%) |
Jul 17, 2023 | 36.37 | 37.35 | 35.94 | 36.99 | 328,877 | +0.49(+1.34%) |
Jul 14, 2023 | 37.53 | 37.76 | 36.39 | 36.50 | 387,702 | -0.98(-2.61%) |
Jul 13, 2023 | 38.25 | 38.65 | 37.26 | 37.48 | 260,495 | -0.59(-1.55%) |
Jul 12, 2023 | 36.81 | 38.49 | 36.56 | 38.07 | 411,109 | +1.75(+4.82%) |
Jul 11, 2023 | 38.73 | 39.01 | 36.13 | 36.32 | 434,393 | -2.49(-6.42%) |
Jul 10, 2023 | 36.79 | 39.37 | 36.65 | 38.81 | 774,857 | +1.87(+5.06%) |
Jul 07, 2023 | 36.04 | 37.20 | 36.01 | 36.94 | 421,248 | +0.93(+2.58%) |
Jul 06, 2023 | 36.55 | 36.92 | 35.49 | 36.01 | 357,279 | -0.88(-2.39%) |
Jul 05, 2023 | 35.90 | 37.21 | 35.67 | 36.89 | 961,487 | +1.43(+4.03%) |