Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.08 | 35.18 | 33.46 | 33.76 | 716,299 | -0.57(-1.66%) |
Sep 28, 2023 | 33.40 | 34.83 | 33.39 | 34.33 | 688,875 | +0.88(+2.63%) |
Sep 27, 2023 | 33.10 | 33.94 | 32.58 | 33.45 | 811,244 | +0.89(+2.73%) |
Sep 26, 2023 | 33.19 | 34.04 | 32.50 | 32.56 | 826,126 | -1.26(-3.72%) |
Sep 25, 2023 | 32.81 | 33.96 | 33.52 | 33.82 | 696,055 | +0.41(+1.22%) |
Sep 22, 2023 | 33.93 | 34.38 | 33.35 | 33.41 | 588,960 | -0.22(-0.65%) |
Sep 21, 2023 | 34.54 | 34.62 | 33.63 | 33.63 | 529,292 | -1.68(-4.75%) |
Sep 20, 2023 | 36.82 | 37.52 | 35.31 | 35.31 | 587,983 | -1.11(-3.04%) |
Sep 19, 2023 | 36.92 | 37.40 | 36.07 | 36.41 | 470,530 | -0.51(-1.38%) |
Sep 18, 2023 | 37.71 | 37.71 | 36.85 | 36.92 | 321,922 | -0.66(-1.75%) |
Sep 15, 2023 | 38.34 | 38.55 | 37.13 | 37.58 | 620,044 | -1.28(-3.28%) |
Sep 14, 2023 | 38.26 | 39.14 | 38.07 | 38.85 | 366,542 | +1.55(+4.14%) |
Sep 13, 2023 | 38.25 | 38.52 | 36.99 | 37.31 | 429,669 | -0.86(-2.25%) |
Sep 12, 2023 | 38.02 | 38.81 | 37.84 | 38.17 | 384,255 | -0.12(-0.31%) |
Sep 11, 2023 | 38.77 | 39.05 | 38.14 | 38.29 | 444,737 | +0.31(+0.81%) |
Sep 08, 2023 | 38.34 | 38.53 | 37.66 | 37.98 | 538,143 | -0.26(-0.68%) |
Sep 07, 2023 | 38.73 | 38.89 | 37.78 | 38.24 | 508,646 | -1.18(-2.99%) |
Sep 06, 2023 | 40.04 | 40.68 | 38.77 | 39.41 | 561,303 | -0.45(-1.13%) |
Sep 05, 2023 | 41.74 | 41.96 | 39.86 | 39.86 | 649,254 | -2.64(-6.22%) |
Sep 01, 2023 | 42.08 | 43.26 | 41.94 | 42.50 | 504,234 | +1.36(+3.30%) |
Aug 31, 2023 | 41.56 | 42.20 | 41.09 | 41.15 | 270,380 | -0.32(-0.77%) |
Aug 30, 2023 | 40.67 | 41.84 | 40.38 | 41.47 | 396,922 | +0.60(+1.46%) |
Aug 29, 2023 | 39.27 | 41.06 | 38.71 | 40.87 | 492,234 | +1.55(+3.93%) |
Aug 28, 2023 | 38.86 | 40.01 | 38.84 | 39.32 | 565,106 | +1.05(+2.74%) |
Aug 25, 2023 | 38.36 | 38.95 | 36.87 | 38.28 | 709,836 | +0.44(+1.16%) |
Aug 24, 2023 | 39.18 | 39.83 | 37.84 | 37.84 | 628,590 | -1.64(-4.14%) |
Aug 23, 2023 | 38.45 | 39.72 | 38.07 | 39.47 | 442,493 | +1.10(+2.86%) |
Aug 22, 2023 | 39.11 | 39.40 | 37.97 | 38.38 | 417,770 | -0.27(-0.70%) |
Aug 21, 2023 | 38.85 | 39.23 | 37.89 | 38.65 | 615,210 | -0.30(-0.77%) |
Aug 18, 2023 | 37.37 | 39.21 | 37.19 | 38.94 | 967,082 | +0.64(+1.67%) |
Aug 17, 2023 | 39.99 | 40.21 | 38.25 | 38.31 | 620,570 | -1.37(-3.44%) |
Aug 16, 2023 | 41.11 | 41.81 | 39.67 | 39.67 | 618,240 | -1.63(-3.94%) |
Aug 15, 2023 | 42.12 | 42.20 | 41.16 | 41.30 | 530,163 | -1.65(-3.83%) |
Aug 14, 2023 | 42.50 | 42.94 | 41.58 | 42.94 | 400,826 | -0.29(-0.67%) |
Aug 11, 2023 | 42.50 | 43.63 | 42.37 | 43.23 | 337,240 | +0.25(+0.58%) |
Aug 10, 2023 | 44.10 | 45.31 | 42.47 | 42.98 | 622,251 | -0.63(-1.44%) |
Aug 09, 2023 | 44.54 | 44.54 | 43.09 | 43.61 | 353,441 | -1.18(-2.63%) |
Aug 08, 2023 | 44.07 | 44.84 | 42.93 | 44.79 | 477,010 | -0.83(-1.81%) |
Aug 07, 2023 | 45.78 | 46.06 | 44.47 | 45.61 | 284,012 | +0.07(+0.15%) |
Aug 04, 2023 | 45.92 | 47.00 | 45.20 | 45.55 | 671,993 | -0.29(-0.63%) |
Aug 03, 2023 | 45.62 | 46.54 | 44.76 | 45.83 | 377,328 | -0.44(-0.95%) |
Aug 02, 2023 | 46.62 | 46.91 | 45.52 | 46.27 | 519,964 | -1.98(-4.11%) |
Aug 01, 2023 | 47.98 | 48.31 | 46.73 | 48.26 | 393,108 | -0.68(-1.39%) |
Jul 31, 2023 | 47.65 | 48.94 | 47.65 | 48.94 | 367,603 | +1.66(+3.52%) |
Jul 28, 2023 | 46.95 | 47.61 | 46.63 | 47.27 | 353,602 | +1.72(+3.79%) |
Jul 27, 2023 | 48.18 | 48.37 | 45.00 | 45.55 | 599,489 | -1.81(-3.83%) |
Jul 26, 2023 | 46.18 | 47.88 | 46.14 | 47.36 | 422,169 | +0.97(+2.08%) |
Jul 25, 2023 | 46.07 | 47.22 | 45.96 | 46.39 | 433,573 | +0.01(+0.02%) |
Jul 24, 2023 | 46.05 | 47.28 | 45.68 | 46.38 | 785,606 | +0.36(+0.78%) |
Jul 21, 2023 | 47.43 | 47.55 | 45.75 | 46.02 | 479,788 | -0.50(-1.07%) |
Jul 20, 2023 | 47.84 | 47.84 | 45.91 | 46.52 | 631,462 | -1.25(-2.61%) |
Jul 19, 2023 | 47.73 | 48.37 | 47.17 | 47.77 | 741,628 | +0.57(+1.20%) |
Jul 18, 2023 | 45.63 | 47.46 | 45.54 | 47.20 | 659,595 | +1.69(+3.70%) |
Jul 17, 2023 | 43.92 | 46.03 | 43.83 | 45.52 | 609,160 | +1.43(+3.23%) |
Jul 14, 2023 | 45.40 | 45.40 | 43.24 | 44.09 | 991,087 | -1.41(-3.09%) |
Jul 13, 2023 | 44.85 | 45.61 | 44.35 | 45.50 | 797,183 | +1.13(+2.54%) |
Jul 12, 2023 | 45.03 | 45.14 | 44.08 | 44.37 | 979,164 | +1.39(+3.22%) |
Jul 11, 2023 | 42.17 | 43.19 | 41.73 | 42.98 | 617,277 | +1.17(+2.79%) |
Jul 10, 2023 | 39.63 | 41.87 | 39.36 | 41.82 | 584,736 | +2.00(+5.03%) |
Jul 07, 2023 | 38.57 | 40.82 | 38.57 | 39.81 | 819,741 | +1.35(+3.50%) |
Jul 06, 2023 | 39.12 | 39.12 | 37.17 | 38.47 | 797,918 | -2.08(-5.14%) |
Jul 05, 2023 | 41.45 | 41.46 | 40.34 | 40.55 | 595,287 | -1.41(-3.35%) |