Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.83 | 29.71 | 28.57 | 28.66 | 199,862 | +0.11(+0.39%) |
Sep 28, 2023 | 28.96 | 29.36 | 28.21 | 28.55 | 242,345 | -0.54(-1.86%) |
Sep 27, 2023 | 30.18 | 30.39 | 28.83 | 29.09 | 164,393 | -0.93(-3.10%) |
Sep 26, 2023 | 30.03 | 30.48 | 29.92 | 30.02 | 197,828 | -0.22(-0.73%) |
Sep 25, 2023 | 30.31 | 31.04 | 30.03 | 30.24 | 146,073 | -0.73(-2.36%) |
Sep 22, 2023 | 30.71 | 31.21 | 30.45 | 30.97 | 200,148 | +0.45(+1.47%) |
Sep 21, 2023 | 29.58 | 30.93 | 29.58 | 30.52 | 247,828 | +0.61(+2.04%) |
Sep 20, 2023 | 31.27 | 31.36 | 29.82 | 29.91 | 222,150 | -1.14(-3.67%) |
Sep 19, 2023 | 31.17 | 31.64 | 31.02 | 31.05 | 160,426 | -0.23(-0.74%) |
Sep 18, 2023 | 31.26 | 31.58 | 30.81 | 31.28 | 191,671 | +0.08(+0.26%) |
Sep 15, 2023 | 32.02 | 32.02 | 30.74 | 31.20 | 437,249 | -0.95(-2.95%) |
Sep 14, 2023 | 32.70 | 32.70 | 31.64 | 32.15 | 152,677 | -0.33(-1.02%) |
Sep 13, 2023 | 32.76 | 33.16 | 32.33 | 32.48 | 142,366 | -0.36(-1.10%) |
Sep 12, 2023 | 32.97 | 33.27 | 32.72 | 32.84 | 135,526 | -0.17(-0.51%) |
Sep 11, 2023 | 33.96 | 33.96 | 32.95 | 33.01 | 103,363 | -0.67(-1.99%) |
Sep 08, 2023 | 33.39 | 33.85 | 32.84 | 33.68 | 109,092 | +0.29(+0.87%) |
Sep 07, 2023 | 33.19 | 33.78 | 32.88 | 33.39 | 139,219 | -0.31(-0.92%) |
Sep 06, 2023 | 34.34 | 34.61 | 33.31 | 33.70 | 120,183 | -0.60(-1.75%) |
Sep 05, 2023 | 35.19 | 35.45 | 34.21 | 34.30 | 224,524 | -1.30(-3.65%) |
Sep 01, 2023 | 35.39 | 35.78 | 34.99 | 35.60 | 92,451 | +0.45(+1.28%) |
Aug 31, 2023 | 35.30 | 35.70 | 34.99 | 35.15 | 175,540 | -0.08(-0.23%) |
Aug 30, 2023 | 33.51 | 35.31 | 33.46 | 35.23 | 214,559 | +1.07(+3.13%) |
Aug 29, 2023 | 34.22 | 34.32 | 33.51 | 34.16 | 165,389 | +0.64(+1.91%) |
Aug 28, 2023 | 34.64 | 35.03 | 33.32 | 33.52 | 150,813 | -1.00(-2.90%) |
Aug 25, 2023 | 34.23 | 35.24 | 33.94 | 34.52 | 217,986 | +0.52(+1.53%) |
Aug 24, 2023 | 37.49 | 37.49 | 33.66 | 34.00 | 250,855 | -3.46(-9.24%) |
Aug 23, 2023 | 37.39 | 37.90 | 36.97 | 37.46 | 159,434 | +0.16(+0.43%) |
Aug 22, 2023 | 37.86 | 38.60 | 37.30 | 37.30 | 117,073 | -0.20(-0.53%) |
Aug 21, 2023 | 38.50 | 38.91 | 37.41 | 37.50 | 133,243 | -0.96(-2.50%) |
Aug 18, 2023 | 38.20 | 39.20 | 38.20 | 38.46 | 130,350 | -0.30(-0.77%) |
Aug 17, 2023 | 39.25 | 39.59 | 38.74 | 38.76 | 131,424 | -0.38(-0.97%) |
Aug 16, 2023 | 39.84 | 40.09 | 38.88 | 39.14 | 97,868 | -0.94(-2.35%) |
Aug 15, 2023 | 39.71 | 40.45 | 39.41 | 40.08 | 75,967 | -0.04(-0.10%) |
Aug 14, 2023 | 40.34 | 40.50 | 39.41 | 40.12 | 114,857 | -0.43(-1.06%) |
Aug 11, 2023 | 40.51 | 42.06 | 40.37 | 40.55 | 182,694 | -0.10(-0.25%) |
Aug 10, 2023 | 40.43 | 41.55 | 40.41 | 40.65 | 132,383 | +0.62(+1.55%) |
Aug 09, 2023 | 40.61 | 40.61 | 38.98 | 40.03 | 121,894 | -0.52(-1.28%) |
Aug 08, 2023 | 38.83 | 40.56 | 38.46 | 40.55 | 349,256 | +1.07(+2.71%) |
Aug 07, 2023 | 40.58 | 41.21 | 39.00 | 39.48 | 280,430 | -0.91(-2.25%) |
Aug 04, 2023 | 44.13 | 46.69 | 40.31 | 40.39 | 593,737 | -4.73(-10.48%) |
Aug 03, 2023 | 46.00 | 46.03 | 44.57 | 45.12 | 276,848 | -1.18(-2.55%) |
Aug 02, 2023 | 45.36 | 46.36 | 44.69 | 46.30 | 181,168 | +0.36(+0.78%) |
Aug 01, 2023 | 46.49 | 46.67 | 45.85 | 45.94 | 164,028 | -0.80(-1.71%) |
Jul 31, 2023 | 46.31 | 47.00 | 46.21 | 46.74 | 122,555 | +0.56(+1.21%) |
Jul 28, 2023 | 46.23 | 47.10 | 46.08 | 46.18 | 122,709 | +0.19(+0.41%) |
Jul 27, 2023 | 48.20 | 48.20 | 45.89 | 45.99 | 125,540 | -1.86(-3.89%) |
Jul 26, 2023 | 48.09 | 48.61 | 47.51 | 47.85 | 134,224 | -0.42(-0.87%) |
Jul 25, 2023 | 48.21 | 48.55 | 47.16 | 48.27 | 132,428 | +0.10(+0.21%) |
Jul 24, 2023 | 48.01 | 48.62 | 47.59 | 48.17 | 92,963 | +0.34(+0.71%) |
Jul 21, 2023 | 48.36 | 48.56 | 47.30 | 47.83 | 93,668 | +0.11(+0.23%) |
Jul 20, 2023 | 48.43 | 48.43 | 47.29 | 47.72 | 103,713 | -0.72(-1.49%) |
Jul 19, 2023 | 49.54 | 49.64 | 48.30 | 48.44 | 121,546 | -0.69(-1.40%) |
Jul 18, 2023 | 48.41 | 49.33 | 47.74 | 49.13 | 138,672 | +0.61(+1.26%) |
Jul 17, 2023 | 46.85 | 48.96 | 46.85 | 48.52 | 149,946 | +1.51(+3.21%) |
Jul 14, 2023 | 47.26 | 47.57 | 45.75 | 47.01 | 201,766 | -0.50(-1.05%) |
Jul 13, 2023 | 47.37 | 48.68 | 47.16 | 47.51 | 183,034 | +0.29(+0.61%) |
Jul 12, 2023 | 47.50 | 47.79 | 46.59 | 47.22 | 134,640 | +0.59(+1.27%) |
Jul 11, 2023 | 46.99 | 47.12 | 46.20 | 46.63 | 84,262 | -0.05(-0.11%) |
Jul 10, 2023 | 46.55 | 47.22 | 46.22 | 46.68 | 99,072 | -0.08(-0.17%) |
Jul 07, 2023 | 46.25 | 47.50 | 46.14 | 46.76 | 183,741 | +0.62(+1.34%) |
Jul 06, 2023 | 45.20 | 46.17 | 44.41 | 46.14 | 156,026 | +0.59(+1.30%) |
Jul 05, 2023 | 47.31 | 47.32 | 45.03 | 45.55 | 294,311 | -2.03(-4.27%) |