Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.55 | 33.69 | 33.00 | 33.02 | 1,823,429 | -0.27(-0.80%) |
Sep 28, 2023 | 32.95 | 33.40 | 32.95 | 33.28 | 1,764,559 | +0.34(+1.02%) |
Sep 27, 2023 | 33.23 | 33.29 | 32.72 | 32.95 | 1,329,197 | -0.17(-0.51%) |
Sep 26, 2023 | 33.34 | 33.53 | 33.11 | 33.11 | 1,631,050 | -0.53(-1.58%) |
Sep 25, 2023 | 33.40 | 33.66 | 33.54 | 33.65 | 1,246,048 | +0.15(+0.44%) |
Sep 22, 2023 | 33.79 | 33.87 | 33.49 | 33.50 | 1,296,430 | -0.06(-0.18%) |
Sep 21, 2023 | 33.96 | 34.10 | 33.55 | 33.56 | 1,216,015 | -0.74(-2.16%) |
Sep 20, 2023 | 34.47 | 34.72 | 34.28 | 34.30 | 1,519,011 | -0.09(-0.26%) |
Sep 19, 2023 | 34.84 | 34.91 | 34.35 | 34.39 | 2,158,692 | -0.32(-0.91%) |
Sep 18, 2023 | 34.89 | 34.93 | 34.62 | 34.70 | 885,510 | -0.10(-0.28%) |
Sep 15, 2023 | 34.71 | 34.89 | 34.70 | 34.80 | 1,238,770 | +0.03(+0.09%) |
Sep 14, 2023 | 34.44 | 34.82 | 34.40 | 34.77 | 2,121,818 | +0.63(+1.85%) |
Sep 13, 2023 | 34.05 | 34.26 | 33.98 | 34.14 | 1,761,725 | +0.12(+0.35%) |
Sep 12, 2023 | 33.87 | 34.13 | 33.84 | 34.02 | 621,630 | +0.11(+0.32%) |
Sep 11, 2023 | 33.85 | 34.00 | 33.70 | 33.91 | 545,997 | +0.36(+1.06%) |
Sep 08, 2023 | 33.63 | 33.78 | 33.54 | 33.56 | 892,369 | +0.00(+0.00%) |
Sep 07, 2023 | 33.68 | 33.82 | 33.55 | 33.56 | 694,491 | -0.27(-0.79%) |
Sep 06, 2023 | 33.97 | 34.11 | 33.67 | 33.83 | 816,290 | -0.32(-0.92%) |
Sep 05, 2023 | 34.40 | 34.44 | 34.13 | 34.14 | 866,861 | -0.33(-0.94%) |
Sep 01, 2023 | 34.42 | 34.53 | 34.30 | 34.47 | 743,314 | +0.24(+0.69%) |
Aug 31, 2023 | 34.36 | 34.45 | 34.11 | 34.23 | 1,166,670 | +0.04(+0.12%) |
Aug 30, 2023 | 34.23 | 34.33 | 34.10 | 34.19 | 806,611 | +0.17(+0.49%) |
Aug 29, 2023 | 33.42 | 34.03 | 33.34 | 34.02 | 1,440,174 | +0.55(+1.65%) |
Aug 28, 2023 | 33.25 | 33.54 | 33.24 | 33.47 | 627,394 | +0.31(+0.92%) |
Aug 25, 2023 | 33.26 | 33.32 | 32.81 | 33.16 | 914,969 | +0.01(+0.03%) |
Aug 24, 2023 | 33.29 | 33.41 | 33.11 | 33.15 | 748,680 | -0.25(-0.74%) |
Aug 23, 2023 | 33.00 | 33.50 | 32.98 | 33.40 | 926,592 | +0.37(+1.11%) |
Aug 22, 2023 | 33.36 | 33.36 | 33.01 | 33.04 | 1,201,564 | -0.20(-0.59%) |
Aug 21, 2023 | 33.40 | 33.46 | 33.09 | 33.23 | 788,310 | -0.05(-0.15%) |
Aug 18, 2023 | 33.02 | 33.36 | 33.02 | 33.28 | 1,374,136 | +0.00(+0.00%) |
Aug 17, 2023 | 33.65 | 33.75 | 33.23 | 33.28 | 826,355 | -0.16(-0.47%) |
Aug 16, 2023 | 33.48 | 33.62 | 33.39 | 33.44 | 1,095,673 | -0.11(-0.32%) |
Aug 15, 2023 | 34.09 | 34.11 | 33.51 | 33.55 | 2,087,371 | -0.74(-2.16%) |
Aug 14, 2023 | 34.41 | 34.41 | 34.16 | 34.29 | 744,653 | -0.21(-0.60%) |
Aug 11, 2023 | 34.27 | 34.62 | 34.24 | 34.50 | 1,058,462 | +0.08(+0.23%) |
Aug 10, 2023 | 34.57 | 34.79 | 34.34 | 34.42 | 1,059,329 | +0.07(+0.20%) |
Aug 09, 2023 | 34.24 | 34.43 | 34.17 | 34.35 | 1,169,899 | +0.08(+0.23%) |
Aug 08, 2023 | 34.06 | 34.27 | 33.86 | 34.27 | 1,410,875 | -0.22(-0.63%) |
Aug 07, 2023 | 34.43 | 34.56 | 34.37 | 34.49 | 2,206,920 | +0.13(+0.37%) |
Aug 04, 2023 | 34.31 | 34.73 | 34.14 | 34.36 | 1,214,458 | +0.09(+0.26%) |
Aug 03, 2023 | 34.24 | 34.40 | 34.16 | 34.27 | 1,274,926 | -0.18(-0.52%) |
Aug 02, 2023 | 34.83 | 34.86 | 34.33 | 34.45 | 1,616,276 | -0.70(-1.99%) |
Aug 01, 2023 | 35.23 | 35.30 | 35.03 | 35.15 | 1,478,693 | -0.45(-1.27%) |
Jul 31, 2023 | 35.38 | 35.76 | 35.38 | 35.60 | 1,089,524 | +0.30(+0.84%) |
Jul 28, 2023 | 35.31 | 35.46 | 35.20 | 35.31 | 1,918,090 | +0.23(+0.65%) |
Jul 27, 2023 | 35.55 | 35.58 | 35.02 | 35.08 | 1,702,533 | -0.33(-0.92%) |
Jul 26, 2023 | 35.34 | 35.49 | 35.24 | 35.40 | 906,661 | -0.02(-0.06%) |
Jul 25, 2023 | 35.45 | 35.58 | 35.41 | 35.42 | 688,020 | -0.11(-0.31%) |
Jul 24, 2023 | 35.32 | 35.65 | 35.32 | 35.53 | 1,331,686 | +0.21(+0.59%) |
Jul 21, 2023 | 35.28 | 35.38 | 35.18 | 35.32 | 922,770 | +0.12(+0.34%) |
Jul 20, 2023 | 35.42 | 35.43 | 35.15 | 35.21 | 1,033,771 | -0.13(-0.36%) |
Jul 19, 2023 | 35.22 | 35.37 | 35.19 | 35.33 | 1,101,498 | +0.23(+0.65%) |
Jul 18, 2023 | 34.72 | 35.14 | 34.70 | 35.11 | 653,555 | +0.29(+0.82%) |
Jul 17, 2023 | 34.69 | 34.91 | 34.68 | 34.82 | 578,683 | +0.05(+0.14%) |
Jul 14, 2023 | 35.18 | 35.18 | 34.76 | 34.77 | 2,749,438 | -0.29(-0.82%) |
Jul 13, 2023 | 34.64 | 35.12 | 34.64 | 35.06 | 1,071,474 | +0.58(+1.69%) |
Jul 12, 2023 | 34.32 | 34.53 | 34.28 | 34.48 | 1,082,635 | +0.48(+1.42%) |
Jul 11, 2023 | 33.89 | 34.05 | 33.85 | 33.99 | 805,718 | +0.17(+0.50%) |
Jul 10, 2023 | 33.81 | 33.95 | 33.76 | 33.83 | 1,057,522 | -0.05(-0.15%) |
Jul 07, 2023 | 33.55 | 34.06 | 33.55 | 33.87 | 1,282,135 | +0.25(+0.73%) |
Jul 06, 2023 | 33.97 | 34.00 | 33.55 | 33.63 | 1,968,759 | -0.71(-2.07%) |
Jul 05, 2023 | 34.56 | 34.56 | 34.31 | 34.34 | 2,633,277 | -0.39(-1.14%) |