Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 34.14 | 34.33 | 33.39 | 33.70 | 1,317,481 | -0.01(-0.03%) |
Sep 28, 2023 | 33.22 | 33.77 | 33.16 | 33.71 | 1,343,443 | +0.61(+1.84%) |
Sep 27, 2023 | 33.23 | 33.49 | 32.86 | 33.10 | 932,330 | -0.06(-0.18%) |
Sep 26, 2023 | 33.51 | 33.68 | 33.10 | 33.16 | 1,041,985 | -0.64(-1.90%) |
Sep 25, 2023 | 33.59 | 33.91 | 33.67 | 33.80 | 805,108 | +0.01(+0.03%) |
Sep 22, 2023 | 33.92 | 34.43 | 33.73 | 33.79 | 1,477,892 | -0.10(-0.29%) |
Sep 21, 2023 | 35.03 | 35.03 | 33.82 | 33.89 | 1,071,701 | -1.33(-3.78%) |
Sep 20, 2023 | 35.60 | 35.91 | 35.21 | 35.22 | 709,337 | -0.08(-0.22%) |
Sep 19, 2023 | 35.48 | 35.67 | 35.12 | 35.30 | 730,611 | -0.12(-0.33%) |
Sep 18, 2023 | 35.61 | 35.69 | 35.13 | 35.42 | 680,582 | -0.25(-0.71%) |
Sep 15, 2023 | 35.65 | 35.68 | 35.38 | 35.67 | 2,231,082 | -0.14(-0.38%) |
Sep 14, 2023 | 35.36 | 35.89 | 35.24 | 35.81 | 779,852 | +0.73(+2.08%) |
Sep 13, 2023 | 35.32 | 35.48 | 35.06 | 35.08 | 750,512 | -0.32(-0.91%) |
Sep 12, 2023 | 35.48 | 35.68 | 35.33 | 35.40 | 1,289,494 | -0.28(-0.79%) |
Sep 11, 2023 | 35.66 | 35.83 | 35.48 | 35.68 | 793,347 | +0.09(+0.25%) |
Sep 08, 2023 | 36.05 | 36.21 | 35.44 | 35.59 | 808,600 | -0.40(-1.11%) |
Sep 07, 2023 | 35.37 | 36.12 | 35.28 | 35.99 | 1,434,707 | +0.57(+1.62%) |
Sep 06, 2023 | 35.26 | 35.44 | 34.98 | 35.42 | 952,489 | +0.17(+0.47%) |
Sep 05, 2023 | 35.68 | 35.77 | 35.20 | 35.25 | 1,720,476 | -0.63(-1.76%) |
Sep 01, 2023 | 35.76 | 35.97 | 35.61 | 35.88 | 1,499,555 | +0.34(+0.96%) |
Aug 31, 2023 | 35.75 | 35.86 | 35.47 | 35.54 | 780,265 | -0.24(-0.68%) |
Aug 30, 2023 | 35.81 | 36.01 | 35.66 | 35.79 | 804,190 | +0.00(+0.01%) |
Aug 29, 2023 | 35.53 | 35.81 | 35.43 | 35.78 | 813,582 | +0.19(+0.54%) |
Aug 28, 2023 | 35.41 | 35.99 | 35.41 | 35.59 | 1,018,452 | +0.31(+0.88%) |
Aug 25, 2023 | 35.15 | 35.46 | 35.05 | 35.28 | 1,296,488 | +0.35(+1.00%) |
Aug 24, 2023 | 35.25 | 35.68 | 34.84 | 34.93 | 828,886 | -0.27(-0.77%) |
Aug 23, 2023 | 34.30 | 35.34 | 34.30 | 35.20 | 1,091,964 | +0.85(+2.48%) |
Aug 22, 2023 | 33.94 | 34.45 | 33.83 | 34.35 | 1,120,222 | +0.45(+1.32%) |
Aug 21, 2023 | 33.92 | 34.06 | 33.51 | 33.90 | 992,640 | -0.13(-0.37%) |
Aug 18, 2023 | 33.55 | 34.08 | 33.51 | 34.03 | 1,458,247 | +0.29(+0.86%) |
Aug 17, 2023 | 34.15 | 34.45 | 33.72 | 33.74 | 690,568 | -0.45(-1.31%) |
Aug 16, 2023 | 34.53 | 34.70 | 34.18 | 34.18 | 994,511 | -0.35(-1.01%) |
Aug 15, 2023 | 34.53 | 34.78 | 34.45 | 34.53 | 682,848 | -0.25(-0.73%) |
Aug 14, 2023 | 34.67 | 34.80 | 34.52 | 34.79 | 776,237 | +0.10(+0.28%) |
Aug 11, 2023 | 34.32 | 34.78 | 34.24 | 34.69 | 1,785,327 | +0.19(+0.56%) |
Aug 10, 2023 | 34.92 | 35.14 | 34.42 | 34.49 | 1,100,937 | -0.22(-0.64%) |
Aug 09, 2023 | 34.81 | 35.07 | 34.64 | 34.72 | 1,296,456 | -0.26(-0.75%) |
Aug 08, 2023 | 35.35 | 35.35 | 34.81 | 34.98 | 741,917 | -0.44(-1.23%) |
Aug 07, 2023 | 34.90 | 35.48 | 34.72 | 35.42 | 543,044 | +0.57(+1.64%) |
Aug 04, 2023 | 34.43 | 35.23 | 34.34 | 34.84 | 1,017,986 | +0.31(+0.90%) |
Aug 03, 2023 | 34.53 | 34.63 | 34.11 | 34.53 | 1,410,794 | -0.28(-0.81%) |
Aug 02, 2023 | 34.65 | 34.89 | 34.45 | 34.81 | 1,021,978 | -0.10(-0.28%) |
Aug 01, 2023 | 34.99 | 35.07 | 34.79 | 34.91 | 801,731 | -0.29(-0.83%) |
Jul 31, 2023 | 35.25 | 35.59 | 35.05 | 35.20 | 1,192,099 | -0.03(-0.08%) |
Jul 28, 2023 | 36.34 | 36.37 | 35.08 | 35.23 | 1,344,639 | -0.67(-1.86%) |
Jul 27, 2023 | 37.53 | 37.53 | 35.88 | 35.90 | 1,177,673 | -1.26(-3.38%) |
Jul 26, 2023 | 37.13 | 37.43 | 36.97 | 37.15 | 1,130,097 | +0.14(+0.39%) |
Jul 25, 2023 | 37.05 | 37.30 | 36.89 | 37.01 | 996,595 | -0.12(-0.31%) |
Jul 24, 2023 | 36.81 | 37.19 | 36.75 | 37.13 | 833,393 | +0.33(+0.89%) |
Jul 21, 2023 | 36.66 | 36.96 | 36.50 | 36.80 | 905,838 | +0.24(+0.66%) |
Jul 20, 2023 | 36.41 | 36.56 | 35.80 | 36.56 | 1,233,776 | +0.36(+0.99%) |
Jul 19, 2023 | 36.40 | 36.54 | 35.87 | 36.20 | 1,134,947 | +0.14(+0.38%) |
Jul 18, 2023 | 36.82 | 36.86 | 35.62 | 36.06 | 1,785,596 | -0.64(-1.74%) |
Jul 17, 2023 | 36.57 | 36.77 | 36.41 | 36.70 | 1,489,258 | +0.15(+0.42%) |
Jul 14, 2023 | 36.49 | 36.56 | 36.11 | 36.55 | 1,784,187 | +0.02(+0.05%) |
Jul 13, 2023 | 36.21 | 36.58 | 35.98 | 36.53 | 1,749,581 | +0.31(+0.85%) |
Jul 12, 2023 | 36.01 | 36.53 | 35.78 | 36.22 | 1,595,985 | +0.55(+1.54%) |
Jul 11, 2023 | 35.27 | 35.73 | 34.99 | 35.67 | 1,720,107 | +0.47(+1.35%) |
Jul 10, 2023 | 34.65 | 35.26 | 34.39 | 35.19 | 1,192,818 | +0.51(+1.48%) |
Jul 07, 2023 | 34.76 | 34.89 | 34.48 | 34.68 | 1,039,786 | -0.23(-0.66%) |
Jul 06, 2023 | 34.91 | 34.97 | 34.29 | 34.91 | 881,473 | -0.47(-1.34%) |
Jul 05, 2023 | 35.06 | 35.73 | 34.86 | 35.39 | 1,663,077 | +0.23(+0.66%) |