Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.45 | 31.45 | 30.44 | 30.85 | 138,321 | -0.30(-0.96%) |
Sep 28, 2023 | 30.70 | 31.86 | 30.70 | 31.15 | 182,030 | +0.35(+1.14%) |
Sep 27, 2023 | 30.46 | 31.12 | 30.46 | 30.80 | 111,296 | +0.59(+1.95%) |
Sep 26, 2023 | 30.33 | 30.72 | 30.04 | 30.21 | 118,935 | -0.41(-1.34%) |
Sep 25, 2023 | 29.82 | 30.66 | 30.42 | 30.62 | 74,241 | +0.68(+2.27%) |
Sep 22, 2023 | 30.34 | 30.86 | 29.91 | 29.94 | 85,236 | -0.39(-1.29%) |
Sep 21, 2023 | 30.27 | 30.77 | 29.76 | 30.33 | 97,843 | -0.13(-0.43%) |
Sep 20, 2023 | 31.13 | 31.64 | 30.30 | 30.46 | 112,318 | -0.51(-1.65%) |
Sep 19, 2023 | 31.80 | 31.89 | 30.79 | 30.97 | 139,336 | -0.77(-2.43%) |
Sep 18, 2023 | 32.52 | 32.71 | 31.30 | 31.74 | 311,303 | -0.84(-2.58%) |
Sep 15, 2023 | 31.66 | 32.66 | 31.50 | 32.58 | 562,192 | +0.92(+2.91%) |
Sep 14, 2023 | 31.31 | 31.92 | 30.40 | 31.66 | 221,509 | +0.55(+1.77%) |
Sep 13, 2023 | 31.56 | 31.71 | 30.92 | 31.11 | 366,674 | -0.54(-1.71%) |
Sep 12, 2023 | 32.98 | 33.06 | 31.52 | 31.65 | 192,713 | -1.55(-4.67%) |
Sep 11, 2023 | 33.24 | 34.50 | 32.89 | 33.20 | 245,724 | -0.04(-0.12%) |
Sep 08, 2023 | 33.60 | 33.85 | 32.89 | 33.24 | 263,782 | -0.44(-1.31%) |
Sep 07, 2023 | 31.38 | 33.78 | 30.73 | 33.68 | 477,175 | +2.57(+8.26%) |
Sep 06, 2023 | 32.03 | 32.52 | 30.30 | 31.11 | 437,533 | -0.65(-2.05%) |
Sep 05, 2023 | 37.16 | 37.34 | 31.14 | 31.76 | 586,381 | -6.14(-16.20%) |
Sep 01, 2023 | 38.03 | 38.48 | 37.85 | 37.90 | 161,851 | +0.04(+0.11%) |
Aug 31, 2023 | 38.07 | 38.50 | 37.62 | 37.86 | 230,678 | -0.26(-0.68%) |
Aug 30, 2023 | 37.79 | 38.62 | 37.79 | 38.12 | 187,884 | +0.06(+0.16%) |
Aug 29, 2023 | 37.34 | 38.42 | 37.22 | 38.06 | 143,604 | +0.58(+1.55%) |
Aug 28, 2023 | 37.59 | 37.85 | 37.25 | 37.48 | 102,098 | +0.11(+0.29%) |
Aug 25, 2023 | 37.33 | 37.64 | 36.49 | 37.37 | 75,762 | +0.24(+0.65%) |
Aug 24, 2023 | 37.15 | 37.58 | 36.53 | 37.13 | 141,329 | -0.29(-0.77%) |
Aug 23, 2023 | 37.72 | 38.12 | 37.30 | 37.42 | 100,806 | -0.27(-0.72%) |
Aug 22, 2023 | 37.52 | 37.85 | 37.10 | 37.69 | 96,327 | +0.12(+0.32%) |
Aug 21, 2023 | 37.71 | 38.28 | 37.13 | 37.57 | 198,003 | -0.14(-0.37%) |
Aug 18, 2023 | 37.13 | 37.87 | 36.44 | 37.71 | 117,484 | +0.10(+0.27%) |
Aug 17, 2023 | 38.35 | 38.35 | 36.93 | 37.61 | 141,781 | -0.72(-1.88%) |
Aug 16, 2023 | 38.53 | 38.73 | 38.19 | 38.33 | 121,547 | -0.36(-0.93%) |
Aug 15, 2023 | 38.97 | 38.97 | 38.48 | 38.69 | 104,117 | -0.42(-1.07%) |
Aug 14, 2023 | 38.61 | 39.42 | 37.97 | 39.11 | 224,287 | +0.12(+0.31%) |
Aug 11, 2023 | 39.03 | 39.52 | 38.66 | 38.99 | 98,388 | -0.34(-0.86%) |
Aug 10, 2023 | 39.12 | 39.99 | 38.66 | 39.33 | 144,453 | +0.31(+0.79%) |
Aug 09, 2023 | 39.30 | 40.81 | 38.59 | 39.02 | 209,206 | -0.23(-0.59%) |
Aug 08, 2023 | 37.67 | 39.46 | 34.46 | 39.25 | 220,943 | +1.19(+3.13%) |
Aug 07, 2023 | 37.45 | 38.15 | 36.69 | 38.06 | 173,739 | +0.39(+1.04%) |
Aug 04, 2023 | 36.08 | 38.52 | 35.86 | 37.67 | 228,450 | +1.59(+4.41%) |
Aug 03, 2023 | 36.19 | 36.63 | 35.36 | 36.08 | 152,286 | -0.20(-0.55%) |
Aug 02, 2023 | 36.38 | 36.59 | 35.82 | 36.28 | 109,478 | -0.67(-1.81%) |
Aug 01, 2023 | 36.38 | 36.98 | 35.58 | 36.95 | 154,766 | +0.32(+0.87%) |
Jul 31, 2023 | 34.79 | 36.66 | 34.36 | 36.63 | 137,930 | +1.87(+5.38%) |
Jul 28, 2023 | 34.89 | 35.42 | 34.44 | 34.76 | 91,145 | +0.21(+0.61%) |
Jul 27, 2023 | 35.50 | 35.74 | 34.40 | 34.55 | 125,321 | -0.69(-1.96%) |
Jul 26, 2023 | 34.12 | 35.46 | 34.12 | 35.24 | 109,595 | +0.92(+2.68%) |
Jul 25, 2023 | 33.90 | 34.44 | 33.63 | 34.32 | 127,099 | +0.25(+0.73%) |
Jul 24, 2023 | 34.41 | 34.86 | 33.90 | 34.07 | 135,257 | -0.40(-1.16%) |
Jul 21, 2023 | 35.05 | 35.05 | 33.91 | 34.47 | 143,604 | -0.23(-0.66%) |
Jul 20, 2023 | 34.84 | 35.13 | 33.84 | 34.70 | 109,375 | -0.07(-0.20%) |
Jul 19, 2023 | 34.89 | 35.55 | 34.47 | 34.77 | 187,312 | -0.10(-0.29%) |
Jul 18, 2023 | 33.78 | 34.91 | 33.76 | 34.87 | 178,209 | +1.25(+3.72%) |
Jul 17, 2023 | 33.39 | 33.83 | 32.80 | 33.62 | 128,582 | +0.15(+0.45%) |
Jul 14, 2023 | 32.85 | 33.76 | 32.29 | 33.47 | 146,312 | +0.77(+2.35%) |
Jul 13, 2023 | 32.98 | 33.20 | 32.26 | 32.70 | 158,917 | +0.01(+0.03%) |
Jul 12, 2023 | 33.03 | 33.03 | 32.41 | 32.69 | 100,232 | +0.62(+1.93%) |
Jul 11, 2023 | 32.16 | 32.66 | 31.85 | 32.07 | 71,999 | +0.02(+0.06%) |
Jul 10, 2023 | 30.63 | 32.30 | 30.63 | 32.05 | 138,521 | +1.31(+4.26%) |
Jul 07, 2023 | 29.97 | 30.96 | 29.97 | 30.74 | 121,693 | +0.89(+2.98%) |
Jul 06, 2023 | 30.18 | 30.18 | 29.30 | 29.85 | 217,314 | -0.73(-2.39%) |
Jul 05, 2023 | 30.90 | 31.13 | 30.07 | 30.58 | 257,003 | -0.44(-1.42%) |