Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.65 | 28.00 | 27.37 | 27.54 | 975,110 | +0.25(+0.90%) |
Sep 28, 2023 | 26.99 | 27.90 | 26.99 | 27.29 | 1,660,672 | +0.31(+1.16%) |
Sep 27, 2023 | 28.39 | 28.61 | 26.78 | 26.98 | 2,202,117 | -1.12(-3.98%) |
Sep 26, 2023 | 28.76 | 28.95 | 27.63 | 28.10 | 2,368,214 | -1.10(-3.77%) |
Sep 25, 2023 | 29.38 | 30.02 | 28.89 | 29.20 | 1,356,029 | -0.37(-1.26%) |
Sep 22, 2023 | 29.94 | 30.13 | 29.55 | 29.57 | 567,901 | -0.30(-1.02%) |
Sep 21, 2023 | 30.01 | 30.44 | 29.77 | 29.87 | 875,214 | -0.48(-1.58%) |
Sep 20, 2023 | 30.75 | 31.22 | 30.33 | 30.35 | 739,302 | -0.17(-0.55%) |
Sep 19, 2023 | 30.88 | 31.24 | 30.45 | 30.52 | 1,137,027 | -0.44(-1.43%) |
Sep 18, 2023 | 31.28 | 31.28 | 30.82 | 30.96 | 918,130 | -0.30(-0.97%) |
Sep 15, 2023 | 31.53 | 31.88 | 31.11 | 31.27 | 2,106,349 | -0.47(-1.48%) |
Sep 14, 2023 | 31.46 | 31.77 | 31.23 | 31.74 | 826,209 | +0.77(+2.47%) |
Sep 13, 2023 | 31.25 | 31.44 | 30.84 | 30.97 | 764,203 | -0.31(-1.00%) |
Sep 12, 2023 | 30.92 | 31.47 | 30.92 | 31.29 | 630,966 | +0.13(+0.41%) |
Sep 11, 2023 | 31.72 | 31.80 | 31.08 | 31.16 | 579,481 | -0.23(-0.72%) |
Sep 08, 2023 | 31.41 | 31.62 | 30.94 | 31.38 | 1,091,348 | +0.08(+0.25%) |
Sep 07, 2023 | 32.29 | 32.56 | 31.12 | 31.31 | 2,048,215 | -1.39(-4.26%) |
Sep 06, 2023 | 32.72 | 33.12 | 32.29 | 32.70 | 610,390 | -0.02(-0.06%) |
Sep 05, 2023 | 33.84 | 33.87 | 32.62 | 32.72 | 1,108,633 | -1.63(-4.74%) |
Sep 01, 2023 | 33.86 | 34.51 | 33.76 | 34.35 | 872,386 | +0.95(+2.85%) |
Aug 31, 2023 | 33.50 | 33.76 | 33.17 | 33.40 | 775,428 | +0.02(+0.06%) |
Aug 30, 2023 | 33.58 | 33.69 | 33.19 | 33.38 | 575,466 | -0.22(-0.64%) |
Aug 29, 2023 | 32.87 | 33.68 | 32.82 | 33.59 | 977,253 | +0.79(+2.39%) |
Aug 28, 2023 | 32.40 | 32.94 | 32.39 | 32.81 | 705,006 | +0.67(+2.08%) |
Aug 25, 2023 | 31.89 | 32.34 | 31.51 | 32.14 | 713,711 | +0.49(+1.55%) |
Aug 24, 2023 | 31.32 | 32.44 | 31.18 | 31.65 | 984,555 | +0.23(+0.72%) |
Aug 23, 2023 | 31.34 | 31.87 | 31.13 | 31.42 | 900,175 | -0.02(-0.06%) |
Aug 22, 2023 | 31.45 | 31.62 | 31.12 | 31.44 | 799,689 | +0.13(+0.41%) |
Aug 21, 2023 | 31.93 | 32.04 | 31.17 | 31.32 | 721,719 | -0.47(-1.48%) |
Aug 18, 2023 | 31.42 | 31.95 | 31.38 | 31.79 | 1,081,471 | -0.06(-0.18%) |
Aug 17, 2023 | 32.18 | 32.28 | 31.73 | 31.85 | 949,109 | -0.10(-0.31%) |
Aug 16, 2023 | 32.42 | 32.71 | 31.80 | 31.94 | 1,117,473 | -0.57(-1.75%) |
Aug 15, 2023 | 33.32 | 33.32 | 32.46 | 32.51 | 1,283,375 | -1.27(-3.75%) |
Aug 14, 2023 | 33.31 | 33.81 | 32.98 | 33.78 | 1,289,144 | +0.35(+1.06%) |
Aug 11, 2023 | 33.73 | 33.82 | 33.28 | 33.43 | 1,941,258 | -0.43(-1.27%) |
Aug 10, 2023 | 34.90 | 35.13 | 33.66 | 33.86 | 1,493,349 | -0.84(-2.42%) |
Aug 09, 2023 | 36.14 | 36.19 | 34.63 | 34.69 | 1,513,144 | -1.24(-3.44%) |
Aug 08, 2023 | 35.68 | 36.10 | 35.33 | 35.93 | 1,272,651 | -0.45(-1.23%) |
Aug 07, 2023 | 36.44 | 36.54 | 35.85 | 36.38 | 977,220 | +0.12(+0.32%) |
Aug 04, 2023 | 35.81 | 36.86 | 35.81 | 36.26 | 1,631,431 | +0.62(+1.75%) |
Aug 03, 2023 | 35.34 | 36.19 | 34.82 | 35.64 | 1,564,651 | -0.06(-0.16%) |
Aug 02, 2023 | 35.21 | 35.76 | 35.01 | 35.70 | 1,500,970 | -0.22(-0.62%) |
Aug 01, 2023 | 35.47 | 36.01 | 35.19 | 35.92 | 1,397,677 | -0.12(-0.32%) |
Jul 31, 2023 | 35.60 | 36.10 | 34.63 | 36.04 | 1,911,113 | +0.40(+1.12%) |
Jul 28, 2023 | 36.47 | 37.46 | 35.56 | 35.64 | 3,336,940 | -1.34(-3.64%) |
Jul 27, 2023 | 37.28 | 37.60 | 36.10 | 36.98 | 1,838,031 | -0.45(-1.20%) |
Jul 26, 2023 | 37.32 | 37.81 | 37.10 | 37.43 | 957,067 | -0.10(-0.26%) |
Jul 25, 2023 | 36.86 | 37.72 | 36.80 | 37.53 | 1,297,866 | +0.94(+2.56%) |
Jul 24, 2023 | 37.33 | 37.51 | 36.49 | 36.59 | 1,035,028 | -0.87(-2.32%) |
Jul 21, 2023 | 37.33 | 37.68 | 36.90 | 37.46 | 1,101,840 | +0.11(+0.29%) |
Jul 20, 2023 | 37.91 | 38.06 | 37.13 | 37.35 | 654,076 | -0.23(-0.62%) |
Jul 19, 2023 | 37.45 | 37.62 | 37.03 | 37.59 | 990,497 | +0.00(+0.00%) |
Jul 18, 2023 | 37.33 | 37.94 | 37.20 | 37.59 | 1,063,952 | +0.30(+0.81%) |
Jul 17, 2023 | 37.22 | 37.34 | 36.61 | 37.29 | 611,002 | -0.04(-0.10%) |
Jul 14, 2023 | 37.77 | 37.77 | 36.63 | 37.33 | 995,092 | -0.49(-1.29%) |
Jul 13, 2023 | 37.47 | 37.92 | 37.22 | 37.81 | 729,100 | +0.47(+1.25%) |
Jul 12, 2023 | 37.07 | 37.85 | 37.03 | 37.34 | 1,138,531 | +0.59(+1.62%) |
Jul 11, 2023 | 36.58 | 36.90 | 36.35 | 36.75 | 882,409 | +0.47(+1.29%) |
Jul 10, 2023 | 35.85 | 36.52 | 35.59 | 36.28 | 797,704 | +0.20(+0.57%) |
Jul 07, 2023 | 35.10 | 36.85 | 35.10 | 36.08 | 1,452,426 | +1.02(+2.92%) |
Jul 06, 2023 | 34.69 | 35.27 | 34.40 | 35.05 | 1,527,470 | -0.19(-0.55%) |
Jul 05, 2023 | 35.92 | 36.09 | 35.24 | 35.25 | 1,937,379 | -1.03(-2.85%) |