Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.01 | 29.33 | 28.68 | 28.97 | 898,247 | +0.26(+0.90%) |
Sep 28, 2023 | 30.06 | 30.06 | 28.69 | 28.71 | 1,031,109 | -1.22(-4.07%) |
Sep 27, 2023 | 30.44 | 30.63 | 29.85 | 29.93 | 1,029,949 | -0.54(-1.77%) |
Sep 26, 2023 | 31.44 | 31.46 | 30.39 | 30.47 | 867,334 | -1.20(-3.79%) |
Sep 25, 2023 | 31.86 | 31.79 | 31.57 | 31.67 | 588,639 | -0.43(-1.35%) |
Sep 22, 2023 | 32.00 | 32.35 | 31.82 | 32.10 | 727,932 | +0.01(+0.03%) |
Sep 21, 2023 | 32.58 | 32.58 | 32.09 | 32.09 | 693,364 | -0.68(-2.08%) |
Sep 20, 2023 | 33.01 | 33.11 | 32.53 | 32.77 | 1,133,251 | -0.02(-0.06%) |
Sep 19, 2023 | 33.30 | 33.36 | 32.74 | 32.79 | 811,141 | -0.47(-1.41%) |
Sep 18, 2023 | 33.45 | 33.45 | 32.96 | 33.26 | 636,150 | -0.01(-0.03%) |
Sep 15, 2023 | 33.49 | 33.85 | 33.23 | 33.27 | 1,500,068 | -0.30(-0.89%) |
Sep 14, 2023 | 33.34 | 33.64 | 33.24 | 33.57 | 640,981 | +0.48(+1.45%) |
Sep 13, 2023 | 32.57 | 33.10 | 32.38 | 33.09 | 722,255 | +0.58(+1.77%) |
Sep 12, 2023 | 32.47 | 32.61 | 32.14 | 32.52 | 553,993 | +0.07(+0.21%) |
Sep 11, 2023 | 32.50 | 32.89 | 32.42 | 32.45 | 710,903 | -0.21(-0.65%) |
Sep 08, 2023 | 32.52 | 32.73 | 32.32 | 32.66 | 675,064 | +0.07(+0.21%) |
Sep 07, 2023 | 32.49 | 33.06 | 32.48 | 32.59 | 703,168 | +0.34(+1.04%) |
Sep 06, 2023 | 32.37 | 32.40 | 32.04 | 32.26 | 701,363 | +0.08(+0.24%) |
Sep 05, 2023 | 33.00 | 33.06 | 32.18 | 32.18 | 893,280 | -0.85(-2.56%) |
Sep 01, 2023 | 33.41 | 33.54 | 32.76 | 33.02 | 587,994 | -0.11(-0.32%) |
Aug 31, 2023 | 33.39 | 33.50 | 33.09 | 33.13 | 684,142 | -0.17(-0.52%) |
Aug 30, 2023 | 33.39 | 33.62 | 33.13 | 33.30 | 808,186 | -0.24(-0.71%) |
Aug 29, 2023 | 33.24 | 33.66 | 33.23 | 33.54 | 540,813 | +0.31(+0.94%) |
Aug 28, 2023 | 33.27 | 33.50 | 33.17 | 33.23 | 473,187 | +0.11(+0.34%) |
Aug 25, 2023 | 32.95 | 33.44 | 32.87 | 33.11 | 773,491 | +0.27(+0.81%) |
Aug 24, 2023 | 32.89 | 33.31 | 32.71 | 32.85 | 707,808 | -0.01(-0.03%) |
Aug 23, 2023 | 32.81 | 32.97 | 32.62 | 32.86 | 893,101 | +0.24(+0.73%) |
Aug 22, 2023 | 32.51 | 32.74 | 32.34 | 32.62 | 1,260,959 | +0.16(+0.50%) |
Aug 21, 2023 | 32.60 | 32.71 | 32.24 | 32.46 | 633,028 | -0.23(-0.70%) |
Aug 18, 2023 | 32.62 | 32.86 | 32.54 | 32.69 | 515,190 | +0.14(+0.44%) |
Aug 17, 2023 | 32.71 | 33.07 | 32.53 | 32.54 | 610,899 | -0.14(-0.44%) |
Aug 16, 2023 | 32.38 | 32.89 | 32.28 | 32.69 | 668,023 | +0.28(+0.85%) |
Aug 15, 2023 | 32.86 | 32.98 | 32.41 | 32.41 | 793,691 | -0.71(-2.15%) |
Aug 14, 2023 | 33.65 | 33.69 | 32.97 | 33.12 | 703,609 | -0.54(-1.61%) |
Aug 11, 2023 | 32.90 | 33.68 | 32.72 | 33.66 | 1,757,180 | +0.68(+2.07%) |
Aug 10, 2023 | 33.38 | 33.63 | 32.95 | 32.98 | 1,372,901 | -0.36(-1.08%) |
Aug 09, 2023 | 33.15 | 33.62 | 33.14 | 33.34 | 860,718 | +0.16(+0.49%) |
Aug 08, 2023 | 33.11 | 33.27 | 32.73 | 33.18 | 541,048 | -0.09(-0.26%) |
Aug 07, 2023 | 33.21 | 33.35 | 33.07 | 33.26 | 695,279 | +0.17(+0.52%) |
Aug 04, 2023 | 33.52 | 33.81 | 33.01 | 33.09 | 659,867 | -0.34(-1.02%) |
Aug 03, 2023 | 34.40 | 34.62 | 33.37 | 33.44 | 679,856 | -1.04(-3.03%) |
Aug 02, 2023 | 34.58 | 34.89 | 34.46 | 34.48 | 662,764 | -0.19(-0.55%) |
Aug 01, 2023 | 35.23 | 35.45 | 34.64 | 34.67 | 573,816 | -0.49(-1.40%) |
Jul 31, 2023 | 35.81 | 35.88 | 35.05 | 35.16 | 882,001 | -0.36(-1.01%) |
Jul 28, 2023 | 35.78 | 36.09 | 35.24 | 35.52 | 746,492 | +0.02(+0.05%) |
Jul 27, 2023 | 36.57 | 36.71 | 35.45 | 35.50 | 1,054,401 | -0.92(-2.53%) |
Jul 26, 2023 | 36.46 | 36.90 | 36.41 | 36.42 | 819,677 | -0.12(-0.34%) |
Jul 25, 2023 | 36.33 | 36.65 | 36.24 | 36.55 | 1,203,909 | +0.17(+0.47%) |
Jul 24, 2023 | 37.00 | 37.00 | 36.23 | 36.37 | 1,210,690 | -0.70(-1.89%) |
Jul 21, 2023 | 36.79 | 37.10 | 36.65 | 37.08 | 959,259 | +0.47(+1.30%) |
Jul 20, 2023 | 36.09 | 36.62 | 36.01 | 36.60 | 594,383 | +0.69(+1.93%) |
Jul 19, 2023 | 35.54 | 36.22 | 35.54 | 35.91 | 514,618 | +0.62(+1.75%) |
Jul 18, 2023 | 35.88 | 36.20 | 34.98 | 35.29 | 445,331 | -0.44(-1.22%) |
Jul 17, 2023 | 35.95 | 36.14 | 35.70 | 35.73 | 583,391 | -0.34(-0.95%) |
Jul 14, 2023 | 36.43 | 36.43 | 35.93 | 36.07 | 644,026 | -0.33(-0.91%) |
Jul 13, 2023 | 35.99 | 36.40 | 35.82 | 36.40 | 601,967 | +0.32(+0.89%) |
Jul 12, 2023 | 35.32 | 36.16 | 35.20 | 36.08 | 922,582 | +0.77(+2.17%) |
Jul 11, 2023 | 34.67 | 35.32 | 34.57 | 35.31 | 606,458 | +0.76(+2.20%) |
Jul 10, 2023 | 34.71 | 34.86 | 34.28 | 34.55 | 690,197 | -0.11(-0.33%) |
Jul 07, 2023 | 35.08 | 35.09 | 34.65 | 34.67 | 610,491 | -0.57(-1.61%) |
Jul 06, 2023 | 35.62 | 35.62 | 35.11 | 35.24 | 598,761 | -0.76(-2.11%) |
Jul 05, 2023 | 35.58 | 36.31 | 35.44 | 36.00 | 348,873 | +0.19(+0.53%) |