Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.41 | 27.75 | 27.13 | 27.30 | 983,675 | +0.24(+0.90%) |
Sep 28, 2023 | 26.75 | 27.66 | 26.75 | 27.05 | 1,675,259 | +0.31(+1.16%) |
Sep 27, 2023 | 28.14 | 28.36 | 26.55 | 26.74 | 2,221,461 | -1.11(-3.98%) |
Sep 26, 2023 | 28.51 | 28.70 | 27.39 | 27.85 | 2,389,017 | -1.09(-3.77%) |
Sep 25, 2023 | 29.13 | 29.75 | 28.64 | 28.94 | 1,367,941 | -0.37(-1.26%) |
Sep 22, 2023 | 29.68 | 29.87 | 29.29 | 29.31 | 572,890 | -0.30(-1.02%) |
Sep 21, 2023 | 29.75 | 30.18 | 29.52 | 29.61 | 882,903 | -0.48(-1.58%) |
Sep 20, 2023 | 30.48 | 30.95 | 30.07 | 30.09 | 745,796 | -0.17(-0.55%) |
Sep 19, 2023 | 30.62 | 30.97 | 30.19 | 30.26 | 1,147,015 | -0.44(-1.43%) |
Sep 18, 2023 | 31.00 | 31.00 | 30.55 | 30.69 | 926,195 | -0.30(-0.97%) |
Sep 15, 2023 | 31.26 | 31.60 | 30.84 | 30.99 | 2,124,852 | -0.47(-1.48%) |
Sep 14, 2023 | 31.19 | 31.49 | 30.96 | 31.46 | 833,466 | +0.76(+2.47%) |
Sep 13, 2023 | 30.98 | 31.17 | 30.57 | 30.70 | 770,916 | -0.31(-1.00%) |
Sep 12, 2023 | 30.65 | 31.19 | 30.65 | 31.01 | 636,509 | +0.13(+0.41%) |
Sep 11, 2023 | 31.44 | 31.52 | 30.81 | 30.89 | 584,571 | -0.22(-0.72%) |
Sep 08, 2023 | 31.14 | 31.35 | 30.67 | 31.11 | 1,100,935 | +0.08(+0.25%) |
Sep 07, 2023 | 32.01 | 32.28 | 30.85 | 31.03 | 2,066,207 | -1.38(-4.26%) |
Sep 06, 2023 | 32.44 | 32.83 | 32.01 | 32.42 | 615,752 | -0.02(-0.06%) |
Sep 05, 2023 | 33.54 | 33.58 | 32.34 | 32.44 | 1,118,372 | -1.62(-4.74%) |
Sep 01, 2023 | 33.56 | 34.21 | 33.47 | 34.05 | 880,049 | +0.94(+2.85%) |
Aug 31, 2023 | 33.20 | 33.47 | 32.88 | 33.11 | 782,240 | +0.02(+0.06%) |
Aug 30, 2023 | 33.29 | 33.40 | 32.90 | 33.09 | 580,521 | -0.21(-0.64%) |
Aug 29, 2023 | 32.58 | 33.39 | 32.53 | 33.30 | 985,837 | +0.78(+2.39%) |
Aug 28, 2023 | 32.11 | 32.65 | 32.10 | 32.52 | 711,199 | +0.66(+2.08%) |
Aug 25, 2023 | 31.61 | 32.06 | 31.24 | 31.86 | 719,980 | +0.49(+1.55%) |
Aug 24, 2023 | 31.04 | 32.15 | 30.91 | 31.37 | 993,203 | +0.22(+0.72%) |
Aug 23, 2023 | 31.06 | 31.59 | 30.86 | 31.15 | 908,083 | -0.02(-0.06%) |
Aug 22, 2023 | 31.18 | 31.35 | 30.85 | 31.17 | 806,714 | +0.13(+0.41%) |
Aug 21, 2023 | 31.66 | 31.76 | 30.90 | 31.04 | 728,059 | -0.47(-1.48%) |
Aug 18, 2023 | 31.15 | 31.68 | 31.11 | 31.51 | 1,090,971 | -0.06(-0.18%) |
Aug 17, 2023 | 31.90 | 32.00 | 31.45 | 31.57 | 957,446 | -0.10(-0.31%) |
Aug 16, 2023 | 32.13 | 32.43 | 31.53 | 31.67 | 1,127,289 | -0.56(-1.75%) |
Aug 15, 2023 | 33.03 | 33.03 | 32.18 | 32.23 | 1,294,648 | -1.26(-3.75%) |
Aug 14, 2023 | 33.02 | 33.52 | 32.69 | 33.49 | 1,300,468 | +0.35(+1.06%) |
Aug 11, 2023 | 33.44 | 33.52 | 32.99 | 33.14 | 1,958,311 | -0.42(-1.27%) |
Aug 10, 2023 | 34.59 | 34.83 | 33.37 | 33.56 | 1,506,467 | -0.83(-2.42%) |
Aug 09, 2023 | 35.82 | 35.88 | 34.33 | 34.39 | 1,526,435 | -1.23(-3.44%) |
Aug 08, 2023 | 35.37 | 35.78 | 35.02 | 35.62 | 1,283,831 | -0.44(-1.23%) |
Aug 07, 2023 | 36.12 | 36.22 | 35.54 | 36.06 | 985,804 | +0.12(+0.32%) |
Aug 04, 2023 | 35.50 | 36.54 | 35.50 | 35.95 | 1,645,762 | +0.62(+1.75%) |
Aug 03, 2023 | 35.03 | 35.88 | 34.52 | 35.33 | 1,578,395 | -0.06(-0.16%) |
Aug 02, 2023 | 34.90 | 35.45 | 34.71 | 35.39 | 1,514,155 | -0.22(-0.62%) |
Aug 01, 2023 | 35.16 | 35.70 | 34.88 | 35.61 | 1,409,955 | -0.12(-0.32%) |
Jul 31, 2023 | 35.29 | 35.78 | 34.32 | 35.72 | 1,927,900 | +0.40(+1.12%) |
Jul 28, 2023 | 36.15 | 37.14 | 35.25 | 35.33 | 3,366,253 | -1.33(-3.64%) |
Jul 27, 2023 | 36.95 | 37.27 | 35.78 | 36.66 | 1,854,177 | -0.44(-1.20%) |
Jul 26, 2023 | 36.99 | 37.48 | 36.78 | 37.11 | 965,474 | -0.10(-0.26%) |
Jul 25, 2023 | 36.54 | 37.40 | 36.48 | 37.20 | 1,309,267 | +0.93(+2.56%) |
Jul 24, 2023 | 37.00 | 37.18 | 36.17 | 36.28 | 1,044,120 | -0.86(-2.32%) |
Jul 21, 2023 | 37.00 | 37.35 | 36.58 | 37.14 | 1,111,519 | +0.11(+0.29%) |
Jul 20, 2023 | 37.58 | 37.72 | 36.81 | 37.03 | 659,822 | -0.23(-0.62%) |
Jul 19, 2023 | 37.13 | 37.29 | 36.71 | 37.26 | 999,197 | +0.00(+0.00%) |
Jul 18, 2023 | 37.00 | 37.61 | 36.87 | 37.26 | 1,073,298 | +0.30(+0.81%) |
Jul 17, 2023 | 36.89 | 37.01 | 36.29 | 36.96 | 616,369 | -0.04(-0.10%) |
Jul 14, 2023 | 37.44 | 37.44 | 36.31 | 37.00 | 1,003,833 | -0.48(-1.29%) |
Jul 13, 2023 | 37.14 | 37.59 | 36.89 | 37.48 | 735,505 | +0.46(+1.25%) |
Jul 12, 2023 | 36.75 | 37.52 | 36.71 | 37.02 | 1,148,532 | +0.59(+1.62%) |
Jul 11, 2023 | 36.27 | 36.57 | 36.03 | 36.43 | 890,160 | +0.46(+1.29%) |
Jul 10, 2023 | 35.54 | 36.20 | 35.28 | 35.97 | 804,711 | +0.20(+0.57%) |
Jul 07, 2023 | 34.80 | 36.53 | 34.80 | 35.76 | 1,465,184 | +1.01(+2.92%) |
Jul 06, 2023 | 34.39 | 34.96 | 34.10 | 34.75 | 1,540,888 | -0.19(-0.55%) |
Jul 05, 2023 | 35.61 | 35.77 | 34.93 | 34.94 | 1,954,398 | -1.02(-2.85%) |