Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.60 | 36.99 | 35.60 | 36.28 | 120,645 | +1.32(+3.78%) |
Sep 28, 2023 | 34.27 | 35.14 | 34.17 | 34.96 | 74,875 | +0.74(+2.16%) |
Sep 27, 2023 | 34.78 | 35.08 | 34.19 | 34.22 | 63,332 | +0.31(+0.91%) |
Sep 26, 2023 | 33.64 | 34.84 | 33.60 | 33.91 | 87,349 | -0.52(-1.51%) |
Sep 25, 2023 | 33.62 | 34.70 | 34.24 | 34.43 | 54,719 | +0.71(+2.11%) |
Sep 22, 2023 | 34.29 | 34.29 | 33.50 | 33.72 | 56,190 | -0.19(-0.56%) |
Sep 21, 2023 | 34.28 | 35.00 | 33.90 | 33.91 | 106,392 | -0.87(-2.50%) |
Sep 20, 2023 | 36.11 | 36.11 | 34.77 | 34.78 | 72,563 | -0.79(-2.22%) |
Sep 19, 2023 | 36.08 | 36.35 | 35.36 | 35.57 | 50,915 | -0.35(-0.97%) |
Sep 18, 2023 | 36.51 | 36.51 | 35.60 | 35.92 | 99,967 | -0.61(-1.67%) |
Sep 15, 2023 | 36.91 | 37.07 | 36.27 | 36.53 | 597,897 | -0.99(-2.64%) |
Sep 14, 2023 | 36.81 | 37.69 | 36.38 | 37.52 | 192,688 | +1.07(+2.94%) |
Sep 13, 2023 | 37.39 | 37.49 | 35.92 | 36.45 | 178,136 | -0.90(-2.41%) |
Sep 12, 2023 | 37.55 | 38.37 | 36.77 | 37.35 | 104,603 | -0.17(-0.45%) |
Sep 11, 2023 | 38.04 | 38.18 | 37.25 | 37.52 | 82,786 | -0.25(-0.66%) |
Sep 08, 2023 | 37.90 | 38.06 | 37.24 | 37.77 | 96,915 | -0.06(-0.16%) |
Sep 07, 2023 | 38.11 | 38.77 | 37.70 | 37.83 | 150,846 | -0.59(-1.54%) |
Sep 06, 2023 | 39.56 | 40.06 | 38.11 | 38.42 | 139,291 | -1.40(-3.52%) |
Sep 05, 2023 | 40.28 | 40.29 | 39.32 | 39.82 | 124,291 | -0.97(-2.38%) |
Sep 01, 2023 | 40.28 | 41.25 | 40.28 | 40.79 | 102,999 | +0.98(+2.46%) |
Aug 31, 2023 | 40.08 | 40.68 | 39.50 | 39.81 | 89,181 | -0.31(-0.77%) |
Aug 30, 2023 | 41.44 | 41.60 | 40.06 | 40.12 | 101,515 | -1.36(-3.28%) |
Aug 29, 2023 | 41.10 | 42.01 | 40.34 | 41.48 | 70,950 | +0.37(+0.90%) |
Aug 28, 2023 | 41.05 | 41.54 | 40.71 | 41.11 | 45,461 | +0.57(+1.41%) |
Aug 25, 2023 | 41.35 | 41.46 | 39.59 | 40.54 | 79,048 | -0.56(-1.36%) |
Aug 24, 2023 | 41.81 | 42.86 | 40.94 | 41.10 | 55,888 | -0.78(-1.86%) |
Aug 23, 2023 | 41.14 | 42.34 | 41.14 | 41.88 | 61,163 | +0.70(+1.70%) |
Aug 22, 2023 | 41.83 | 42.49 | 40.80 | 41.18 | 174,289 | -0.88(-2.09%) |
Aug 21, 2023 | 42.60 | 43.24 | 41.75 | 42.06 | 92,230 | -0.44(-1.04%) |
Aug 18, 2023 | 42.11 | 43.09 | 41.73 | 42.50 | 69,228 | -0.21(-0.49%) |
Aug 17, 2023 | 44.06 | 44.32 | 42.55 | 42.71 | 78,749 | -0.91(-2.09%) |
Aug 16, 2023 | 44.50 | 45.15 | 42.87 | 43.62 | 105,456 | -0.98(-2.20%) |
Aug 15, 2023 | 44.75 | 45.06 | 44.09 | 44.60 | 119,929 | -0.64(-1.41%) |
Aug 14, 2023 | 45.69 | 45.69 | 45.06 | 45.24 | 62,421 | -0.87(-1.89%) |
Aug 11, 2023 | 45.31 | 46.34 | 45.31 | 46.11 | 52,920 | +0.32(+0.70%) |
Aug 10, 2023 | 47.20 | 47.84 | 45.65 | 45.79 | 71,649 | -0.82(-1.76%) |
Aug 09, 2023 | 47.60 | 47.76 | 46.54 | 46.61 | 88,470 | -1.49(-3.10%) |
Aug 08, 2023 | 46.64 | 48.44 | 45.76 | 48.10 | 75,370 | -0.52(-1.07%) |
Aug 07, 2023 | 48.30 | 48.75 | 47.80 | 48.62 | 74,182 | +0.32(+0.66%) |
Aug 04, 2023 | 47.80 | 49.70 | 47.80 | 48.30 | 95,376 | +0.87(+1.83%) |
Aug 03, 2023 | 45.98 | 47.58 | 45.29 | 47.43 | 137,533 | +1.01(+2.18%) |
Aug 02, 2023 | 44.54 | 46.48 | 43.99 | 46.42 | 112,326 | +0.36(+0.78%) |
Aug 01, 2023 | 44.72 | 46.23 | 44.30 | 46.06 | 132,917 | +0.77(+1.70%) |
Jul 31, 2023 | 45.54 | 46.09 | 44.55 | 45.29 | 119,800 | -0.49(-1.07%) |
Jul 28, 2023 | 45.49 | 46.98 | 44.63 | 45.78 | 116,364 | +1.66(+3.76%) |
Jul 27, 2023 | 47.85 | 47.85 | 43.96 | 44.12 | 303,839 | -2.88(-6.13%) |
Jul 26, 2023 | 44.75 | 48.58 | 44.75 | 47.00 | 327,039 | +2.62(+5.90%) |
Jul 25, 2023 | 46.86 | 47.98 | 43.01 | 44.38 | 550,853 | -1.96(-4.23%) |
Jul 24, 2023 | 42.20 | 46.35 | 42.02 | 46.34 | 343,958 | +4.51(+10.78%) |
Jul 21, 2023 | 44.46 | 44.49 | 41.35 | 41.83 | 415,780 | -4.31(-9.34%) |
Jul 20, 2023 | 47.13 | 47.64 | 45.46 | 46.14 | 218,819 | -1.37(-2.88%) |
Jul 19, 2023 | 46.11 | 47.81 | 45.58 | 47.51 | 240,960 | +1.99(+4.37%) |
Jul 18, 2023 | 42.77 | 46.01 | 42.77 | 45.52 | 260,168 | +2.87(+6.73%) |
Jul 17, 2023 | 40.55 | 43.58 | 40.50 | 42.65 | 168,850 | +1.76(+4.30%) |
Jul 14, 2023 | 42.00 | 42.00 | 39.86 | 40.89 | 147,917 | -0.47(-1.14%) |
Jul 13, 2023 | 40.62 | 41.65 | 40.32 | 41.36 | 171,311 | +1.08(+2.68%) |
Jul 12, 2023 | 39.83 | 41.18 | 39.58 | 40.28 | 217,598 | +1.25(+3.20%) |
Jul 11, 2023 | 38.16 | 39.59 | 38.06 | 39.03 | 133,472 | +1.08(+2.85%) |
Jul 10, 2023 | 36.07 | 38.10 | 35.94 | 37.95 | 173,105 | +1.81(+5.01%) |
Jul 07, 2023 | 34.15 | 36.67 | 34.15 | 36.14 | 171,712 | +1.69(+4.91%) |
Jul 06, 2023 | 34.48 | 34.98 | 33.06 | 34.45 | 173,870 | -0.30(-0.86%) |
Jul 05, 2023 | 34.94 | 35.77 | 34.48 | 34.75 | 121,180 | -0.72(-2.03%) |