Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.92 | 33.41 | 32.81 | 32.98 | 249,628 | +0.38(+1.17%) |
Sep 28, 2023 | 32.22 | 32.83 | 32.21 | 32.60 | 352,746 | +0.37(+1.16%) |
Sep 27, 2023 | 32.58 | 32.58 | 31.93 | 32.22 | 269,617 | -0.22(-0.67%) |
Sep 26, 2023 | 32.68 | 33.05 | 32.33 | 32.44 | 367,257 | -0.59(-1.79%) |
Sep 25, 2023 | 32.54 | 33.03 | 32.84 | 33.03 | 200,656 | +0.43(+1.31%) |
Sep 22, 2023 | 32.94 | 33.02 | 32.53 | 32.60 | 205,809 | -0.25(-0.77%) |
Sep 21, 2023 | 33.19 | 33.54 | 32.86 | 32.86 | 471,612 | -0.50(-1.51%) |
Sep 20, 2023 | 33.81 | 34.11 | 33.36 | 33.36 | 280,292 | -0.23(-0.69%) |
Sep 19, 2023 | 33.66 | 33.86 | 33.27 | 33.59 | 261,658 | -0.07(-0.20%) |
Sep 18, 2023 | 33.97 | 33.97 | 33.52 | 33.66 | 214,091 | -0.44(-1.30%) |
Sep 15, 2023 | 34.02 | 34.31 | 33.85 | 34.10 | 243,397 | -0.25(-0.73%) |
Sep 14, 2023 | 34.11 | 34.58 | 34.05 | 34.35 | 178,016 | +0.62(+1.83%) |
Sep 13, 2023 | 34.71 | 34.91 | 33.55 | 33.74 | 216,327 | -0.79(-2.30%) |
Sep 12, 2023 | 33.88 | 34.75 | 33.84 | 34.53 | 394,966 | +0.72(+2.12%) |
Sep 11, 2023 | 33.97 | 34.35 | 33.77 | 33.81 | 264,065 | +0.13(+0.37%) |
Sep 08, 2023 | 33.34 | 33.74 | 32.93 | 33.69 | 281,667 | +0.44(+1.31%) |
Sep 07, 2023 | 33.63 | 33.93 | 33.15 | 33.25 | 256,326 | -0.53(-1.57%) |
Sep 06, 2023 | 34.34 | 34.51 | 33.58 | 33.78 | 350,268 | -0.73(-2.10%) |
Sep 05, 2023 | 34.88 | 35.24 | 34.51 | 34.51 | 181,142 | -0.52(-1.49%) |
Sep 01, 2023 | 34.70 | 35.19 | 34.70 | 35.03 | 214,319 | +0.57(+1.66%) |
Aug 31, 2023 | 34.45 | 34.69 | 34.28 | 34.46 | 148,537 | +0.11(+0.31%) |
Aug 30, 2023 | 34.60 | 34.65 | 34.25 | 34.35 | 215,218 | -0.21(-0.62%) |
Aug 29, 2023 | 34.03 | 34.69 | 33.82 | 34.57 | 224,495 | +0.54(+1.59%) |
Aug 28, 2023 | 33.78 | 34.28 | 33.73 | 34.03 | 197,264 | +0.49(+1.47%) |
Aug 25, 2023 | 33.94 | 34.17 | 33.23 | 33.53 | 459,660 | -0.23(-0.69%) |
Aug 24, 2023 | 33.76 | 34.34 | 33.70 | 33.76 | 213,570 | +0.04(+0.11%) |
Aug 23, 2023 | 33.32 | 33.77 | 33.05 | 33.73 | 240,726 | +0.43(+1.28%) |
Aug 22, 2023 | 34.28 | 34.38 | 33.29 | 33.30 | 319,066 | -0.99(-2.88%) |
Aug 21, 2023 | 34.58 | 34.58 | 33.94 | 34.29 | 229,240 | -0.10(-0.28%) |
Aug 18, 2023 | 34.18 | 34.53 | 34.00 | 34.38 | 280,821 | -0.08(-0.22%) |
Aug 17, 2023 | 34.71 | 34.84 | 34.37 | 34.46 | 312,633 | -0.04(-0.11%) |
Aug 16, 2023 | 34.76 | 34.91 | 34.42 | 34.50 | 462,877 | -0.35(-1.00%) |
Aug 15, 2023 | 35.42 | 35.54 | 34.77 | 34.85 | 674,937 | -1.16(-3.22%) |
Aug 14, 2023 | 36.60 | 36.60 | 35.89 | 36.01 | 273,404 | -0.85(-2.31%) |
Aug 11, 2023 | 36.50 | 37.00 | 36.44 | 36.86 | 244,766 | +0.14(+0.37%) |
Aug 10, 2023 | 36.82 | 37.13 | 36.53 | 36.72 | 384,105 | +0.10(+0.26%) |
Aug 09, 2023 | 37.10 | 37.25 | 36.61 | 36.63 | 376,040 | -0.71(-1.89%) |
Aug 08, 2023 | 36.39 | 37.38 | 36.01 | 37.33 | 559,338 | -0.44(-1.15%) |
Aug 07, 2023 | 37.52 | 37.83 | 37.43 | 37.77 | 321,349 | +0.34(+0.90%) |
Aug 04, 2023 | 37.40 | 37.84 | 37.28 | 37.43 | 379,244 | -0.02(-0.05%) |
Aug 03, 2023 | 36.92 | 37.53 | 36.70 | 37.45 | 253,680 | +0.41(+1.10%) |
Aug 02, 2023 | 36.80 | 37.10 | 36.48 | 37.04 | 368,447 | -0.27(-0.73%) |
Aug 01, 2023 | 37.57 | 37.60 | 36.92 | 37.31 | 233,830 | -0.54(-1.43%) |
Jul 31, 2023 | 37.88 | 38.05 | 37.52 | 37.86 | 357,965 | +0.15(+0.38%) |
Jul 28, 2023 | 37.56 | 37.76 | 37.18 | 37.71 | 322,820 | +0.67(+1.80%) |
Jul 27, 2023 | 38.04 | 38.10 | 36.93 | 37.04 | 543,290 | -0.64(-1.69%) |
Jul 26, 2023 | 37.18 | 37.88 | 37.18 | 37.68 | 594,439 | +1.15(+3.15%) |
Jul 25, 2023 | 37.32 | 37.41 | 36.51 | 36.53 | 731,910 | -0.71(-1.90%) |
Jul 24, 2023 | 36.62 | 37.44 | 36.61 | 37.24 | 554,893 | +0.68(+1.85%) |
Jul 21, 2023 | 37.32 | 37.32 | 36.41 | 36.56 | 650,271 | -0.49(-1.33%) |
Jul 20, 2023 | 36.86 | 37.09 | 36.40 | 37.05 | 2,748,860 | -0.07(-0.18%) |
Jul 19, 2023 | 36.19 | 37.24 | 35.93 | 37.12 | 2,425,798 | +1.11(+3.09%) |
Jul 18, 2023 | 34.84 | 36.02 | 34.73 | 36.01 | 823,975 | +1.14(+3.27%) |
Jul 17, 2023 | 34.42 | 34.99 | 34.25 | 34.87 | 469,183 | +0.43(+1.24%) |
Jul 14, 2023 | 35.52 | 35.52 | 34.30 | 34.44 | 456,801 | -0.62(-1.77%) |
Jul 13, 2023 | 34.69 | 35.23 | 34.57 | 35.06 | 325,972 | +0.59(+1.71%) |
Jul 12, 2023 | 34.68 | 35.22 | 34.36 | 34.47 | 489,653 | +0.41(+1.19%) |
Jul 11, 2023 | 33.75 | 34.19 | 33.48 | 34.06 | 526,061 | +0.54(+1.62%) |
Jul 10, 2023 | 33.24 | 33.76 | 33.15 | 33.52 | 463,254 | +0.17(+0.52%) |
Jul 07, 2023 | 32.60 | 33.66 | 32.60 | 33.35 | 448,182 | +0.68(+2.07%) |
Jul 06, 2023 | 32.64 | 32.71 | 31.99 | 32.67 | 512,346 | -0.40(-1.20%) |
Jul 05, 2023 | 33.11 | 33.53 | 32.81 | 33.07 | 394,887 | -0.34(-1.01%) |