Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.53 | 34.05 | 33.33 | 33.82 | 435,663 | +0.59(+1.79%) |
Sep 28, 2023 | 33.28 | 33.90 | 33.10 | 33.22 | 734,722 | -0.14(-0.41%) |
Sep 27, 2023 | 33.71 | 33.83 | 33.10 | 33.36 | 440,007 | -0.22(-0.67%) |
Sep 26, 2023 | 33.96 | 34.51 | 33.55 | 33.58 | 551,247 | -0.74(-2.15%) |
Sep 25, 2023 | 33.83 | 34.44 | 34.18 | 34.32 | 344,294 | +0.45(+1.32%) |
Sep 22, 2023 | 34.41 | 34.63 | 33.81 | 33.87 | 361,634 | -0.41(-1.19%) |
Sep 21, 2023 | 34.52 | 34.57 | 34.04 | 34.28 | 506,108 | -0.41(-1.18%) |
Sep 20, 2023 | 35.04 | 35.47 | 34.62 | 34.69 | 602,797 | -0.15(-0.42%) |
Sep 19, 2023 | 34.78 | 35.21 | 34.39 | 34.84 | 648,264 | +0.10(+0.28%) |
Sep 18, 2023 | 35.93 | 35.93 | 34.53 | 34.74 | 534,804 | -1.42(-3.93%) |
Sep 15, 2023 | 35.81 | 36.60 | 35.64 | 36.16 | 13,270,448 | +0.27(+0.76%) |
Sep 14, 2023 | 35.47 | 36.22 | 35.47 | 35.89 | 417,908 | +0.79(+2.25%) |
Sep 13, 2023 | 35.51 | 35.51 | 34.65 | 35.10 | 374,753 | -0.23(-0.66%) |
Sep 12, 2023 | 35.74 | 36.16 | 35.29 | 35.33 | 290,616 | -0.34(-0.95%) |
Sep 11, 2023 | 35.90 | 36.34 | 35.61 | 35.67 | 239,472 | -0.07(-0.19%) |
Sep 08, 2023 | 35.56 | 36.07 | 35.14 | 35.74 | 395,425 | +0.23(+0.66%) |
Sep 07, 2023 | 35.34 | 35.57 | 35.15 | 35.51 | 387,134 | +0.00(+0.00%) |
Sep 06, 2023 | 36.69 | 36.75 | 35.35 | 35.51 | 409,959 | -1.22(-3.31%) |
Sep 05, 2023 | 35.56 | 37.66 | 35.55 | 36.72 | 1,007,505 | +1.04(+2.92%) |
Sep 01, 2023 | 34.92 | 35.85 | 34.23 | 35.68 | 256,489 | +1.02(+2.95%) |
Aug 31, 2023 | 34.34 | 35.06 | 34.27 | 34.66 | 414,545 | +0.28(+0.82%) |
Aug 30, 2023 | 34.39 | 34.51 | 34.18 | 34.38 | 198,200 | -0.09(-0.25%) |
Aug 29, 2023 | 33.85 | 34.50 | 33.69 | 34.47 | 198,907 | +0.57(+1.69%) |
Aug 28, 2023 | 33.40 | 34.04 | 33.34 | 33.89 | 221,669 | +0.65(+1.94%) |
Aug 25, 2023 | 33.32 | 33.64 | 32.54 | 33.25 | 220,708 | +0.02(+0.06%) |
Aug 24, 2023 | 33.07 | 33.76 | 33.06 | 33.23 | 164,697 | -0.01(-0.03%) |
Aug 23, 2023 | 32.64 | 33.31 | 32.40 | 33.24 | 228,360 | +0.54(+1.65%) |
Aug 22, 2023 | 33.43 | 33.72 | 32.68 | 32.70 | 204,349 | -0.77(-2.30%) |
Aug 21, 2023 | 33.85 | 33.96 | 33.16 | 33.47 | 202,821 | -0.35(-1.03%) |
Aug 18, 2023 | 33.32 | 34.09 | 33.20 | 33.82 | 1,068,663 | +0.21(+0.63%) |
Aug 17, 2023 | 33.57 | 33.91 | 33.44 | 33.60 | 203,450 | +0.14(+0.43%) |
Aug 16, 2023 | 33.48 | 33.93 | 33.36 | 33.46 | 253,491 | -0.11(-0.32%) |
Aug 15, 2023 | 34.39 | 34.39 | 33.55 | 33.57 | 283,292 | -1.45(-4.13%) |
Aug 14, 2023 | 35.30 | 35.45 | 34.79 | 35.01 | 209,885 | -0.61(-1.70%) |
Aug 11, 2023 | 35.32 | 35.76 | 35.16 | 35.62 | 236,767 | +0.14(+0.41%) |
Aug 10, 2023 | 36.20 | 36.25 | 35.14 | 35.47 | 396,293 | -0.43(-1.21%) |
Aug 09, 2023 | 36.17 | 36.37 | 35.80 | 35.91 | 209,633 | -0.47(-1.30%) |
Aug 08, 2023 | 36.38 | 36.47 | 35.37 | 36.38 | 306,847 | -0.89(-2.38%) |
Aug 07, 2023 | 36.89 | 37.32 | 36.75 | 37.27 | 193,504 | +0.40(+1.07%) |
Aug 04, 2023 | 36.73 | 37.25 | 36.66 | 36.87 | 205,045 | +0.03(+0.08%) |
Aug 03, 2023 | 36.48 | 37.10 | 36.18 | 36.84 | 261,995 | +0.28(+0.76%) |
Aug 02, 2023 | 36.02 | 36.62 | 36.02 | 36.56 | 262,846 | +0.13(+0.37%) |
Aug 01, 2023 | 36.47 | 36.57 | 35.78 | 36.43 | 306,346 | -0.22(-0.60%) |
Jul 31, 2023 | 36.84 | 37.19 | 36.35 | 36.65 | 311,974 | -0.22(-0.60%) |
Jul 28, 2023 | 36.92 | 37.35 | 36.48 | 36.87 | 223,839 | +0.28(+0.76%) |
Jul 27, 2023 | 37.21 | 37.52 | 36.35 | 36.59 | 347,942 | -0.36(-0.96%) |
Jul 26, 2023 | 36.48 | 37.11 | 36.06 | 36.95 | 518,691 | +0.88(+2.43%) |
Jul 25, 2023 | 36.39 | 37.77 | 35.90 | 36.07 | 670,089 | +1.12(+3.20%) |
Jul 24, 2023 | 34.31 | 35.02 | 34.25 | 34.95 | 374,471 | +0.62(+1.80%) |
Jul 21, 2023 | 34.77 | 34.77 | 34.11 | 34.34 | 285,094 | -0.19(-0.56%) |
Jul 20, 2023 | 34.99 | 34.99 | 34.00 | 34.53 | 372,960 | -0.38(-1.08%) |
Jul 19, 2023 | 34.19 | 35.13 | 33.94 | 34.90 | 328,240 | +0.81(+2.37%) |
Jul 18, 2023 | 32.97 | 34.20 | 32.93 | 34.10 | 307,360 | +1.18(+3.57%) |
Jul 17, 2023 | 32.27 | 33.29 | 32.24 | 32.92 | 336,495 | +0.65(+2.00%) |
Jul 14, 2023 | 33.40 | 33.59 | 31.98 | 32.27 | 255,674 | -0.81(-2.45%) |
Jul 13, 2023 | 32.95 | 33.56 | 32.62 | 33.08 | 245,679 | +0.31(+0.94%) |
Jul 12, 2023 | 32.92 | 33.25 | 32.66 | 32.78 | 261,621 | +0.55(+1.70%) |
Jul 11, 2023 | 32.01 | 32.32 | 31.73 | 32.23 | 222,189 | +0.28(+0.87%) |
Jul 10, 2023 | 31.63 | 32.47 | 31.63 | 31.95 | 251,639 | +0.18(+0.58%) |
Jul 07, 2023 | 30.86 | 32.00 | 30.86 | 31.76 | 289,335 | +0.95(+3.10%) |
Jul 06, 2023 | 30.89 | 30.91 | 30.32 | 30.81 | 291,912 | -0.52(-1.66%) |
Jul 05, 2023 | 31.32 | 31.79 | 30.78 | 31.33 | 327,848 | -0.23(-0.73%) |