Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.88 | 33.08 | 32.56 | 32.58 | 24,590 | +0.22(+0.67%) |
Sep 28, 2023 | 32.31 | 32.55 | 32.17 | 32.36 | 34,759 | -0.12(-0.36%) |
Sep 27, 2023 | 32.54 | 32.74 | 32.23 | 32.48 | 55,772 | -0.75(-2.27%) |
Sep 26, 2023 | 33.40 | 33.49 | 33.18 | 33.23 | 40,208 | -0.17(-0.50%) |
Sep 25, 2023 | 33.43 | 33.51 | 33.43 | 33.40 | 42,254 | +0.00(+0.00%) |
Sep 22, 2023 | 33.32 | 33.63 | 33.28 | 33.40 | 31,647 | +0.72(+2.19%) |
Sep 21, 2023 | 32.77 | 32.89 | 32.62 | 32.69 | 80,422 | +0.29(+0.91%) |
Sep 20, 2023 | 32.89 | 32.93 | 32.38 | 32.39 | 68,764 | -1.20(-3.56%) |
Sep 19, 2023 | 33.55 | 33.85 | 33.37 | 33.59 | 55,720 | -0.81(-2.37%) |
Sep 18, 2023 | 34.43 | 34.62 | 34.39 | 34.40 | 53,324 | +0.01(+0.03%) |
Sep 15, 2023 | 34.33 | 34.60 | 34.16 | 34.39 | 86,519 | +0.65(+1.92%) |
Sep 14, 2023 | 33.65 | 33.81 | 33.65 | 33.74 | 26,909 | +0.12(+0.35%) |
Sep 13, 2023 | 33.72 | 33.91 | 33.50 | 33.63 | 99,529 | -0.62(-1.80%) |
Sep 12, 2023 | 34.25 | 34.37 | 34.07 | 34.24 | 66,946 | -0.08(-0.23%) |
Sep 11, 2023 | 34.69 | 34.69 | 34.07 | 34.32 | 164,329 | -0.48(-1.38%) |
Sep 08, 2023 | 34.68 | 34.91 | 34.65 | 34.80 | 24,388 | +0.44(+1.28%) |
Sep 07, 2023 | 34.50 | 34.50 | 34.17 | 34.36 | 47,521 | -0.75(-2.15%) |
Sep 06, 2023 | 35.15 | 35.22 | 34.95 | 35.12 | 55,171 | -0.11(-0.31%) |
Sep 05, 2023 | 35.55 | 35.55 | 35.04 | 35.22 | 89,265 | -1.11(-3.05%) |
Sep 01, 2023 | 37.06 | 37.08 | 36.17 | 36.33 | 102,152 | -0.51(-1.38%) |
Aug 31, 2023 | 37.22 | 37.22 | 36.76 | 36.84 | 37,295 | -0.57(-1.52%) |
Aug 30, 2023 | 37.44 | 37.67 | 37.31 | 37.41 | 28,938 | -0.11(-0.29%) |
Aug 29, 2023 | 37.10 | 37.58 | 37.01 | 37.52 | 52,161 | +0.40(+1.08%) |
Aug 28, 2023 | 36.85 | 37.23 | 36.85 | 37.12 | 44,127 | +0.51(+1.39%) |
Aug 25, 2023 | 36.41 | 36.66 | 36.32 | 36.61 | 16,934 | +0.42(+1.16%) |
Aug 24, 2023 | 36.69 | 36.78 | 36.13 | 36.19 | 80,963 | -0.66(-1.78%) |
Aug 23, 2023 | 36.57 | 36.99 | 36.35 | 36.84 | 15,611 | +0.13(+0.35%) |
Aug 22, 2023 | 36.77 | 36.92 | 36.67 | 36.72 | 66,683 | +0.13(+0.35%) |
Aug 21, 2023 | 36.41 | 36.78 | 36.15 | 36.59 | 51,003 | +0.53(+1.47%) |
Aug 18, 2023 | 35.78 | 36.14 | 35.36 | 36.06 | 40,699 | -0.15(-0.41%) |
Aug 17, 2023 | 36.44 | 36.60 | 36.08 | 36.21 | 68,392 | +0.13(+0.35%) |
Aug 16, 2023 | 36.16 | 36.37 | 36.02 | 36.08 | 57,459 | -0.02(-0.05%) |
Aug 15, 2023 | 36.30 | 36.33 | 35.93 | 36.10 | 59,241 | -0.44(-1.21%) |
Aug 14, 2023 | 36.29 | 36.54 | 36.07 | 36.54 | 148,397 | -0.31(-0.85%) |
Aug 11, 2023 | 36.86 | 36.91 | 36.64 | 36.85 | 46,282 | -0.59(-1.57%) |
Aug 10, 2023 | 37.74 | 37.96 | 37.40 | 37.44 | 41,493 | -0.34(-0.91%) |
Aug 09, 2023 | 37.79 | 38.05 | 37.57 | 37.78 | 32,871 | +0.02(+0.05%) |
Aug 08, 2023 | 37.60 | 38.02 | 37.44 | 37.76 | 55,094 | -0.51(-1.33%) |
Aug 07, 2023 | 38.03 | 38.33 | 37.82 | 38.27 | 53,601 | +0.49(+1.30%) |
Aug 04, 2023 | 37.94 | 38.35 | 37.68 | 37.78 | 50,952 | -0.05(-0.13%) |
Aug 03, 2023 | 37.32 | 37.93 | 37.32 | 37.83 | 42,944 | +0.63(+1.69%) |
Aug 02, 2023 | 37.33 | 37.44 | 37.01 | 37.21 | 78,095 | -0.55(-1.45%) |
Aug 01, 2023 | 38.05 | 38.05 | 37.53 | 37.75 | 161,426 | -0.55(-1.43%) |
Jul 31, 2023 | 38.58 | 38.67 | 38.26 | 38.30 | 73,405 | +0.05(+0.13%) |
Jul 28, 2023 | 38.16 | 38.69 | 38.06 | 38.25 | 64,173 | -0.11(-0.28%) |
Jul 27, 2023 | 38.83 | 38.91 | 38.16 | 38.36 | 81,688 | -0.84(-2.15%) |
Jul 26, 2023 | 38.81 | 39.21 | 38.81 | 39.21 | 74,829 | +0.33(+0.86%) |
Jul 25, 2023 | 38.84 | 39.01 | 38.65 | 38.87 | 174,614 | +0.06(+0.15%) |
Jul 24, 2023 | 38.76 | 38.94 | 38.65 | 38.81 | 50,159 | -0.12(-0.30%) |
Jul 21, 2023 | 38.98 | 39.08 | 38.77 | 38.93 | 30,195 | -0.06(-0.15%) |
Jul 20, 2023 | 39.21 | 39.21 | 38.76 | 38.99 | 109,269 | +0.26(+0.68%) |
Jul 19, 2023 | 39.02 | 39.14 | 38.57 | 38.72 | 70,219 | +0.18(+0.46%) |
Jul 18, 2023 | 38.54 | 38.70 | 38.47 | 38.55 | 175,895 | +0.40(+1.05%) |
Jul 17, 2023 | 38.12 | 38.32 | 37.81 | 38.15 | 58,485 | -0.12(-0.31%) |
Jul 14, 2023 | 38.38 | 38.58 | 38.24 | 38.26 | 59,579 | -0.03(-0.08%) |
Jul 13, 2023 | 38.34 | 38.61 | 38.23 | 38.29 | 82,046 | -0.03(-0.08%) |
Jul 12, 2023 | 38.21 | 38.54 | 38.09 | 38.32 | 131,325 | +0.54(+1.43%) |
Jul 11, 2023 | 37.64 | 37.97 | 37.56 | 37.78 | 140,541 | +1.01(+2.75%) |
Jul 10, 2023 | 36.89 | 36.96 | 36.67 | 36.77 | 106,271 | +0.15(+0.40%) |
Jul 07, 2023 | 36.31 | 36.76 | 36.18 | 36.63 | 225,961 | +0.49(+1.36%) |
Jul 06, 2023 | 36.35 | 36.35 | 35.87 | 36.14 | 132,755 | -0.50(-1.36%) |
Jul 05, 2023 | 36.73 | 36.74 | 36.48 | 36.64 | 129,015 | -0.06(-0.16%) |