Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.64 | 33.13 | 32.53 | 32.70 | 251,771 | +0.38(+1.17%) |
Sep 28, 2023 | 31.95 | 32.55 | 31.94 | 32.32 | 355,773 | +0.37(+1.16%) |
Sep 27, 2023 | 32.30 | 32.30 | 31.66 | 31.95 | 271,930 | -0.21(-0.67%) |
Sep 26, 2023 | 32.40 | 32.77 | 32.06 | 32.16 | 370,409 | -0.59(-1.79%) |
Sep 25, 2023 | 32.26 | 32.75 | 32.56 | 32.75 | 202,378 | +0.42(+1.31%) |
Sep 22, 2023 | 32.66 | 32.74 | 32.25 | 32.33 | 207,575 | -0.25(-0.77%) |
Sep 21, 2023 | 32.91 | 33.26 | 32.58 | 32.58 | 475,659 | -0.50(-1.51%) |
Sep 20, 2023 | 33.53 | 33.82 | 33.07 | 33.07 | 282,697 | -0.23(-0.69%) |
Sep 19, 2023 | 33.37 | 33.57 | 32.99 | 33.30 | 263,903 | -0.07(-0.20%) |
Sep 18, 2023 | 33.68 | 33.68 | 33.24 | 33.37 | 215,928 | -0.44(-1.30%) |
Sep 15, 2023 | 33.73 | 34.01 | 33.56 | 33.81 | 245,485 | -0.25(-0.73%) |
Sep 14, 2023 | 33.82 | 34.28 | 33.77 | 34.06 | 179,543 | +0.61(+1.83%) |
Sep 13, 2023 | 34.42 | 34.61 | 33.27 | 33.45 | 218,183 | -0.79(-2.30%) |
Sep 12, 2023 | 33.59 | 34.46 | 33.55 | 34.23 | 398,355 | +0.71(+2.12%) |
Sep 11, 2023 | 33.68 | 34.06 | 33.49 | 33.53 | 266,331 | +0.12(+0.37%) |
Sep 08, 2023 | 33.06 | 33.45 | 32.65 | 33.40 | 284,084 | +0.43(+1.31%) |
Sep 07, 2023 | 33.34 | 33.65 | 32.86 | 32.97 | 258,525 | -0.53(-1.57%) |
Sep 06, 2023 | 34.05 | 34.22 | 33.29 | 33.50 | 353,273 | -0.72(-2.10%) |
Sep 05, 2023 | 34.58 | 34.94 | 34.22 | 34.22 | 182,697 | -0.52(-1.49%) |
Sep 01, 2023 | 34.41 | 34.89 | 34.41 | 34.73 | 216,158 | +0.57(+1.66%) |
Aug 31, 2023 | 34.16 | 34.40 | 33.99 | 34.17 | 149,811 | +0.11(+0.31%) |
Aug 30, 2023 | 34.30 | 34.36 | 33.96 | 34.06 | 217,065 | -0.21(-0.62%) |
Aug 29, 2023 | 33.74 | 34.39 | 33.53 | 34.27 | 226,421 | +0.54(+1.59%) |
Aug 28, 2023 | 33.50 | 33.99 | 33.44 | 33.74 | 198,957 | +0.49(+1.47%) |
Aug 25, 2023 | 33.65 | 33.88 | 32.95 | 33.25 | 463,604 | -0.23(-0.69%) |
Aug 24, 2023 | 33.47 | 34.05 | 33.42 | 33.48 | 215,403 | +0.04(+0.11%) |
Aug 23, 2023 | 33.04 | 33.49 | 32.77 | 33.44 | 242,792 | +0.42(+1.28%) |
Aug 22, 2023 | 33.99 | 34.09 | 33.01 | 33.02 | 321,804 | -0.98(-2.88%) |
Aug 21, 2023 | 34.28 | 34.28 | 33.65 | 34.00 | 231,207 | -0.10(-0.28%) |
Aug 18, 2023 | 33.89 | 34.23 | 33.71 | 34.09 | 283,231 | -0.08(-0.22%) |
Aug 17, 2023 | 34.42 | 34.54 | 34.08 | 34.17 | 315,316 | -0.04(-0.11%) |
Aug 16, 2023 | 34.47 | 34.61 | 34.13 | 34.21 | 466,849 | -0.35(-1.00%) |
Aug 15, 2023 | 35.12 | 35.24 | 34.47 | 34.55 | 680,729 | -1.15(-3.22%) |
Aug 14, 2023 | 36.29 | 36.29 | 35.59 | 35.70 | 275,750 | -0.84(-2.31%) |
Aug 11, 2023 | 36.19 | 36.69 | 36.13 | 36.55 | 246,866 | +0.13(+0.37%) |
Aug 10, 2023 | 36.51 | 36.81 | 36.22 | 36.41 | 387,401 | +0.10(+0.26%) |
Aug 09, 2023 | 36.79 | 36.93 | 36.30 | 36.32 | 379,267 | -0.70(-1.89%) |
Aug 08, 2023 | 36.08 | 37.06 | 35.70 | 37.02 | 564,138 | -0.43(-1.15%) |
Aug 07, 2023 | 37.20 | 37.51 | 37.11 | 37.45 | 324,107 | +0.34(+0.90%) |
Aug 04, 2023 | 37.08 | 37.51 | 36.96 | 37.11 | 382,499 | -0.02(-0.05%) |
Aug 03, 2023 | 36.60 | 37.21 | 36.39 | 37.13 | 255,857 | +0.40(+1.10%) |
Aug 02, 2023 | 36.49 | 36.79 | 36.17 | 36.73 | 371,609 | -0.27(-0.73%) |
Aug 01, 2023 | 37.25 | 37.28 | 36.60 | 37.00 | 235,836 | -0.54(-1.43%) |
Jul 31, 2023 | 37.55 | 37.73 | 37.20 | 37.53 | 361,037 | +0.14(+0.38%) |
Jul 28, 2023 | 37.24 | 37.44 | 36.86 | 37.39 | 325,590 | +0.66(+1.80%) |
Jul 27, 2023 | 37.72 | 37.77 | 36.61 | 36.73 | 547,952 | -0.63(-1.69%) |
Jul 26, 2023 | 36.86 | 37.55 | 36.86 | 37.36 | 599,540 | +1.14(+3.15%) |
Jul 25, 2023 | 37.01 | 37.09 | 36.20 | 36.22 | 738,191 | -0.70(-1.90%) |
Jul 24, 2023 | 36.31 | 37.13 | 36.30 | 36.92 | 559,655 | +0.67(+1.85%) |
Jul 21, 2023 | 37.01 | 37.01 | 36.10 | 36.25 | 655,851 | -0.49(-1.33%) |
Jul 20, 2023 | 36.55 | 36.78 | 36.09 | 36.74 | 2,772,448 | -0.07(-0.18%) |
Jul 19, 2023 | 35.88 | 36.92 | 35.63 | 36.80 | 2,446,614 | +1.10(+3.09%) |
Jul 18, 2023 | 34.54 | 35.71 | 34.44 | 35.70 | 831,045 | +1.13(+3.27%) |
Jul 17, 2023 | 34.13 | 34.70 | 33.96 | 34.57 | 473,209 | +0.42(+1.24%) |
Jul 14, 2023 | 35.22 | 35.22 | 34.00 | 34.15 | 460,721 | -0.61(-1.77%) |
Jul 13, 2023 | 34.40 | 34.94 | 34.27 | 34.76 | 328,769 | +0.58(+1.71%) |
Jul 12, 2023 | 34.39 | 34.92 | 34.07 | 34.18 | 493,854 | +0.40(+1.19%) |
Jul 11, 2023 | 33.46 | 33.90 | 33.20 | 33.77 | 530,575 | +0.54(+1.62%) |
Jul 10, 2023 | 32.96 | 33.47 | 32.86 | 33.24 | 467,229 | +0.17(+0.52%) |
Jul 07, 2023 | 32.33 | 33.37 | 32.33 | 33.07 | 452,028 | +0.67(+2.07%) |
Jul 06, 2023 | 32.37 | 32.43 | 31.71 | 32.39 | 516,743 | -0.39(-1.20%) |
Jul 05, 2023 | 32.83 | 33.25 | 32.53 | 32.79 | 398,275 | -0.34(-1.01%) |