Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 34.17 | 34.17 | 33.59 | 33.67 | 103,636 | -0.03(-0.09%) |
Sep 28, 2023 | 33.66 | 33.86 | 33.51 | 33.70 | 162,518 | +0.48(+1.44%) |
Sep 27, 2023 | 33.36 | 33.51 | 33.03 | 33.22 | 129,944 | -0.24(-0.72%) |
Sep 26, 2023 | 33.62 | 33.69 | 33.45 | 33.46 | 92,426 | -0.48(-1.41%) |
Sep 25, 2023 | 33.76 | 33.97 | 33.86 | 33.94 | 94,987 | -0.09(-0.26%) |
Sep 22, 2023 | 34.02 | 34.30 | 33.95 | 34.03 | 112,245 | +0.10(+0.29%) |
Sep 21, 2023 | 34.16 | 34.27 | 33.91 | 33.93 | 93,870 | -0.39(-1.14%) |
Sep 20, 2023 | 34.63 | 34.93 | 34.26 | 34.32 | 89,521 | -0.93(-2.64%) |
Sep 19, 2023 | 35.22 | 35.27 | 35.05 | 35.25 | 88,195 | +0.20(+0.57%) |
Sep 18, 2023 | 35.14 | 35.17 | 34.92 | 35.05 | 73,509 | -0.67(-1.88%) |
Sep 15, 2023 | 35.67 | 35.87 | 35.66 | 35.72 | 75,505 | +0.28(+0.79%) |
Sep 14, 2023 | 35.13 | 35.45 | 35.13 | 35.44 | 78,838 | +0.32(+0.91%) |
Sep 13, 2023 | 35.23 | 35.41 | 35.07 | 35.12 | 54,523 | -0.22(-0.62%) |
Sep 12, 2023 | 35.52 | 35.55 | 35.29 | 35.34 | 56,076 | -0.55(-1.53%) |
Sep 11, 2023 | 35.66 | 35.90 | 35.62 | 35.89 | 105,035 | +0.55(+1.56%) |
Sep 08, 2023 | 35.45 | 35.50 | 35.27 | 35.34 | 70,894 | -0.06(-0.17%) |
Sep 07, 2023 | 35.39 | 35.50 | 35.22 | 35.40 | 104,650 | +0.12(+0.34%) |
Sep 06, 2023 | 35.25 | 35.39 | 35.15 | 35.28 | 65,517 | +0.27(+0.77%) |
Sep 05, 2023 | 35.37 | 35.37 | 34.97 | 35.01 | 66,329 | -0.98(-2.72%) |
Sep 01, 2023 | 36.44 | 36.44 | 35.95 | 35.99 | 61,540 | -0.19(-0.53%) |
Aug 31, 2023 | 36.39 | 36.48 | 36.04 | 36.18 | 51,105 | -0.05(-0.14%) |
Aug 30, 2023 | 36.32 | 36.47 | 36.19 | 36.23 | 63,017 | +0.16(+0.44%) |
Aug 29, 2023 | 35.56 | 36.08 | 35.56 | 36.07 | 92,740 | +0.32(+0.90%) |
Aug 28, 2023 | 35.60 | 35.78 | 35.60 | 35.75 | 84,935 | +0.52(+1.48%) |
Aug 25, 2023 | 35.29 | 35.45 | 34.93 | 35.23 | 67,963 | +0.15(+0.43%) |
Aug 24, 2023 | 35.27 | 35.32 | 35.06 | 35.08 | 92,811 | -0.09(-0.26%) |
Aug 23, 2023 | 35.00 | 35.19 | 34.96 | 35.17 | 60,431 | +0.35(+1.01%) |
Aug 22, 2023 | 35.02 | 35.02 | 34.76 | 34.82 | 103,612 | -0.15(-0.43%) |
Aug 21, 2023 | 34.98 | 35.00 | 34.73 | 34.97 | 345,653 | +0.01(+0.03%) |
Aug 18, 2023 | 34.61 | 35.01 | 34.57 | 34.96 | 134,400 | +0.20(+0.58%) |
Aug 17, 2023 | 35.20 | 35.20 | 34.73 | 34.76 | 241,244 | -0.17(-0.49%) |
Aug 16, 2023 | 35.16 | 35.32 | 34.93 | 34.93 | 173,075 | -0.18(-0.51%) |
Aug 15, 2023 | 35.36 | 35.38 | 35.06 | 35.11 | 94,254 | -0.45(-1.27%) |
Aug 14, 2023 | 35.13 | 35.59 | 35.09 | 35.56 | 291,601 | +0.18(+0.51%) |
Aug 11, 2023 | 35.50 | 35.53 | 35.30 | 35.38 | 122,295 | -0.29(-0.81%) |
Aug 10, 2023 | 35.80 | 36.10 | 35.66 | 35.67 | 472,114 | +0.37(+1.05%) |
Aug 09, 2023 | 35.06 | 35.42 | 35.06 | 35.30 | 209,738 | +0.29(+0.83%) |
Aug 08, 2023 | 34.74 | 35.03 | 34.65 | 35.01 | 99,970 | -0.11(-0.31%) |
Aug 07, 2023 | 35.00 | 35.19 | 34.85 | 35.12 | 58,556 | +0.41(+1.18%) |
Aug 04, 2023 | 34.61 | 35.11 | 34.61 | 34.71 | 64,746 | +0.21(+0.61%) |
Aug 03, 2023 | 34.53 | 34.65 | 34.27 | 34.50 | 92,571 | -0.35(-1.00%) |
Aug 02, 2023 | 35.12 | 35.19 | 34.78 | 34.85 | 214,567 | -0.65(-1.83%) |
Aug 01, 2023 | 35.52 | 35.64 | 35.37 | 35.50 | 93,597 | -0.40(-1.11%) |
Jul 31, 2023 | 35.98 | 36.09 | 35.84 | 35.90 | 74,565 | -0.10(-0.28%) |
Jul 28, 2023 | 35.87 | 36.14 | 35.80 | 36.00 | 83,514 | +0.76(+2.16%) |
Jul 27, 2023 | 35.41 | 35.64 | 35.24 | 35.24 | 92,185 | +0.21(+0.60%) |
Jul 26, 2023 | 34.64 | 35.20 | 34.64 | 35.03 | 91,318 | -0.22(-0.62%) |
Jul 25, 2023 | 34.88 | 35.58 | 34.88 | 35.25 | 670,109 | -0.17(-0.48%) |
Jul 24, 2023 | 35.50 | 35.63 | 35.42 | 35.42 | 926,818 | -0.25(-0.70%) |
Jul 21, 2023 | 35.77 | 35.81 | 35.65 | 35.67 | 638,240 | +0.08(+0.22%) |
Jul 20, 2023 | 35.69 | 35.80 | 35.54 | 35.59 | 1,080,077 | +0.15(+0.42%) |
Jul 19, 2023 | 35.44 | 35.58 | 35.33 | 35.44 | 240,592 | -0.39(-1.09%) |
Jul 18, 2023 | 35.74 | 35.87 | 35.68 | 35.83 | 125,478 | -0.05(-0.14%) |
Jul 17, 2023 | 35.68 | 35.88 | 35.65 | 35.88 | 117,990 | -0.08(-0.22%) |
Jul 14, 2023 | 36.10 | 36.15 | 35.94 | 35.96 | 92,733 | +0.04(+0.11%) |
Jul 13, 2023 | 35.64 | 35.95 | 35.60 | 35.92 | 155,763 | +0.57(+1.60%) |
Jul 12, 2023 | 34.88 | 35.39 | 34.87 | 35.35 | 124,355 | +0.97(+2.83%) |
Jul 11, 2023 | 34.46 | 34.50 | 34.23 | 34.38 | 80,604 | +0.10(+0.29%) |
Jul 10, 2023 | 34.27 | 34.37 | 34.14 | 34.28 | 124,528 | +0.36(+1.06%) |
Jul 07, 2023 | 33.74 | 34.05 | 33.63 | 33.92 | 88,923 | +0.16(+0.47%) |
Jul 06, 2023 | 34.03 | 34.03 | 33.51 | 33.76 | 92,068 | -0.92(-2.65%) |
Jul 05, 2023 | 34.87 | 34.88 | 34.64 | 34.68 | 671,695 | -1.20(-3.34%) |