Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.77 | 33.68 | 32.44 | 32.82 | 450,449 | +0.46(+1.42%) |
Sep 28, 2023 | 32.03 | 32.66 | 31.77 | 32.36 | 230,595 | +0.35(+1.09%) |
Sep 27, 2023 | 31.77 | 32.18 | 31.58 | 32.01 | 176,732 | +0.38(+1.20%) |
Sep 26, 2023 | 31.82 | 32.34 | 31.58 | 31.63 | 204,203 | -0.73(-2.26%) |
Sep 25, 2023 | 31.71 | 32.52 | 32.12 | 32.36 | 259,831 | +0.85(+2.70%) |
Sep 22, 2023 | 31.91 | 32.09 | 31.06 | 31.51 | 214,448 | -0.25(-0.79%) |
Sep 21, 2023 | 32.01 | 32.71 | 31.76 | 31.76 | 242,877 | -0.44(-1.37%) |
Sep 20, 2023 | 32.78 | 32.85 | 32.14 | 32.20 | 260,592 | -0.31(-0.95%) |
Sep 19, 2023 | 32.52 | 32.84 | 31.96 | 32.51 | 562,117 | +0.20(+0.62%) |
Sep 18, 2023 | 32.10 | 32.41 | 31.78 | 32.31 | 231,552 | +0.21(+0.65%) |
Sep 15, 2023 | 32.31 | 32.31 | 31.65 | 32.10 | 946,097 | -0.44(-1.35%) |
Sep 14, 2023 | 32.06 | 32.96 | 31.77 | 32.54 | 426,337 | +0.85(+2.68%) |
Sep 13, 2023 | 31.81 | 32.00 | 31.35 | 31.69 | 241,765 | -0.15(-0.47%) |
Sep 12, 2023 | 31.49 | 32.08 | 31.46 | 31.84 | 203,665 | +0.25(+0.79%) |
Sep 11, 2023 | 31.67 | 31.89 | 31.31 | 31.59 | 163,231 | +0.26(+0.83%) |
Sep 08, 2023 | 31.50 | 31.78 | 31.00 | 31.33 | 257,598 | -0.17(-0.54%) |
Sep 07, 2023 | 31.99 | 31.99 | 31.43 | 31.50 | 339,345 | -0.48(-1.50%) |
Sep 06, 2023 | 32.42 | 32.99 | 31.88 | 31.98 | 289,440 | -0.50(-1.54%) |
Sep 05, 2023 | 33.42 | 33.43 | 31.36 | 32.48 | 303,069 | -1.68(-4.92%) |
Sep 01, 2023 | 33.59 | 34.24 | 33.12 | 34.16 | 138,898 | +0.89(+2.68%) |
Aug 31, 2023 | 33.15 | 33.92 | 33.02 | 33.27 | 202,248 | +0.20(+0.60%) |
Aug 30, 2023 | 33.22 | 34.27 | 32.90 | 33.07 | 240,537 | -1.65(-4.75%) |
Aug 29, 2023 | 33.85 | 35.02 | 33.51 | 34.72 | 179,659 | +0.94(+2.78%) |
Aug 28, 2023 | 33.45 | 33.91 | 33.45 | 33.78 | 116,882 | +0.44(+1.32%) |
Aug 25, 2023 | 32.93 | 33.50 | 32.42 | 33.34 | 264,760 | +0.71(+2.18%) |
Aug 24, 2023 | 33.14 | 33.46 | 32.45 | 32.63 | 214,999 | -0.80(-2.39%) |
Aug 23, 2023 | 32.32 | 33.45 | 32.12 | 33.43 | 173,110 | +1.15(+3.56%) |
Aug 22, 2023 | 32.85 | 32.85 | 32.15 | 32.28 | 124,970 | -0.65(-1.97%) |
Aug 21, 2023 | 33.29 | 33.42 | 32.86 | 32.93 | 120,368 | -0.36(-1.08%) |
Aug 18, 2023 | 32.62 | 33.59 | 32.61 | 33.29 | 178,466 | +0.30(+0.91%) |
Aug 17, 2023 | 33.49 | 33.64 | 32.92 | 32.99 | 162,635 | -0.37(-1.11%) |
Aug 16, 2023 | 33.89 | 34.49 | 33.35 | 33.36 | 147,442 | -0.52(-1.53%) |
Aug 15, 2023 | 35.57 | 35.57 | 33.78 | 33.88 | 225,067 | -1.87(-5.23%) |
Aug 14, 2023 | 35.38 | 35.94 | 34.90 | 35.75 | 186,765 | +0.13(+0.36%) |
Aug 11, 2023 | 35.49 | 35.73 | 35.20 | 35.62 | 143,135 | +0.06(+0.17%) |
Aug 10, 2023 | 36.16 | 36.93 | 35.51 | 35.56 | 134,918 | -0.37(-1.03%) |
Aug 09, 2023 | 36.57 | 36.57 | 35.67 | 35.93 | 182,817 | -0.92(-2.50%) |
Aug 08, 2023 | 36.71 | 36.87 | 35.93 | 36.85 | 129,682 | -0.32(-0.86%) |
Aug 07, 2023 | 37.17 | 37.55 | 36.61 | 37.17 | 167,797 | -0.02(-0.05%) |
Aug 04, 2023 | 36.16 | 37.39 | 35.55 | 37.19 | 213,765 | +0.89(+2.45%) |
Aug 03, 2023 | 38.17 | 38.36 | 36.02 | 36.30 | 375,929 | -2.23(-5.79%) |
Aug 02, 2023 | 38.82 | 39.20 | 38.45 | 38.53 | 134,225 | -0.78(-1.98%) |
Aug 01, 2023 | 40.06 | 40.23 | 38.86 | 39.31 | 283,055 | -1.02(-2.53%) |
Jul 31, 2023 | 38.89 | 40.51 | 38.28 | 40.33 | 418,020 | +1.25(+3.20%) |
Jul 28, 2023 | 38.03 | 39.71 | 37.29 | 39.08 | 641,568 | -1.63(-4.00%) |
Jul 27, 2023 | 41.50 | 42.88 | 40.53 | 40.71 | 700,491 | +1.24(+3.14%) |
Jul 26, 2023 | 38.58 | 39.64 | 38.26 | 39.47 | 579,259 | +0.95(+2.47%) |
Jul 25, 2023 | 38.80 | 39.10 | 38.43 | 38.52 | 216,979 | -0.44(-1.13%) |
Jul 24, 2023 | 39.00 | 39.75 | 38.14 | 38.96 | 332,117 | +0.08(+0.21%) |
Jul 21, 2023 | 38.48 | 39.02 | 38.11 | 38.88 | 258,341 | +0.65(+1.70%) |
Jul 20, 2023 | 38.25 | 38.87 | 37.28 | 38.23 | 257,149 | +0.17(+0.45%) |
Jul 19, 2023 | 36.80 | 38.19 | 36.52 | 38.06 | 225,796 | +1.21(+3.28%) |
Jul 18, 2023 | 37.09 | 38.60 | 36.52 | 36.85 | 333,950 | -1.67(-4.34%) |
Jul 17, 2023 | 37.61 | 38.82 | 37.53 | 38.52 | 247,665 | +0.77(+2.04%) |
Jul 14, 2023 | 38.01 | 38.19 | 37.03 | 37.75 | 326,078 | +0.78(+2.11%) |
Jul 13, 2023 | 37.92 | 37.95 | 36.51 | 36.97 | 450,201 | -0.98(-2.58%) |
Jul 12, 2023 | 36.80 | 38.04 | 35.96 | 37.95 | 483,284 | +1.81(+5.01%) |
Jul 11, 2023 | 34.95 | 36.34 | 34.92 | 36.14 | 397,285 | +1.31(+3.76%) |
Jul 10, 2023 | 33.83 | 34.97 | 33.67 | 34.83 | 242,845 | +0.86(+2.53%) |
Jul 07, 2023 | 33.82 | 34.71 | 33.79 | 33.97 | 272,972 | +0.35(+1.04%) |
Jul 06, 2023 | 33.15 | 33.90 | 32.55 | 33.62 | 250,243 | +0.03(+0.09%) |
Jul 05, 2023 | 34.13 | 34.22 | 33.30 | 33.59 | 257,862 | -0.71(-2.07%) |