Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.91 | 30.91 | 30.15 | 30.31 | 11,527 | -0.02(-0.07%) |
Sep 28, 2023 | 30.68 | 31.04 | 30.33 | 30.33 | 6,756 | -0.06(-0.20%) |
Sep 27, 2023 | 30.60 | 30.81 | 30.05 | 30.39 | 10,948 | -0.01(-0.03%) |
Sep 26, 2023 | 29.98 | 30.59 | 29.90 | 30.40 | 15,474 | -0.19(-0.62%) |
Sep 25, 2023 | 29.43 | 31.05 | 30.49 | 30.59 | 8,083 | +0.72(+2.41%) |
Sep 22, 2023 | 28.63 | 30.17 | 28.55 | 29.87 | 10,833 | +1.06(+3.68%) |
Sep 21, 2023 | 27.82 | 28.91 | 27.80 | 28.81 | 25,258 | +0.49(+1.73%) |
Sep 20, 2023 | 28.89 | 29.34 | 28.06 | 28.32 | 7,490 | -0.69(-2.38%) |
Sep 19, 2023 | 29.46 | 29.81 | 29.01 | 29.01 | 7,628 | -0.59(-1.99%) |
Sep 18, 2023 | 31.11 | 31.73 | 29.43 | 29.60 | 9,139 | -1.18(-3.83%) |
Sep 15, 2023 | 32.13 | 32.41 | 30.55 | 30.78 | 27,158 | -1.29(-4.02%) |
Sep 14, 2023 | 31.86 | 32.09 | 31.86 | 32.07 | 4,011 | +0.64(+2.04%) |
Sep 13, 2023 | 32.10 | 32.23 | 31.43 | 31.43 | 9,313 | -0.97(-2.99%) |
Sep 12, 2023 | 32.50 | 32.69 | 32.02 | 32.40 | 7,110 | -0.10(-0.31%) |
Sep 11, 2023 | 33.03 | 33.03 | 32.49 | 32.50 | 7,248 | -0.16(-0.49%) |
Sep 08, 2023 | 33.00 | 33.00 | 32.20 | 32.66 | 12,516 | +0.04(+0.12%) |
Sep 07, 2023 | 32.42 | 33.22 | 32.05 | 32.62 | 43,831 | -0.12(-0.37%) |
Sep 06, 2023 | 33.49 | 33.50 | 32.34 | 32.74 | 25,157 | -0.46(-1.39%) |
Sep 05, 2023 | 34.56 | 34.56 | 33.02 | 33.20 | 8,937 | -1.41(-4.07%) |
Sep 01, 2023 | 35.00 | 35.24 | 34.10 | 34.61 | 8,619 | -0.29(-0.83%) |
Aug 31, 2023 | 34.97 | 35.33 | 34.51 | 34.90 | 18,893 | -0.09(-0.26%) |
Aug 30, 2023 | 35.19 | 35.29 | 34.44 | 34.99 | 11,933 | -0.31(-0.88%) |
Aug 29, 2023 | 35.36 | 35.36 | 34.36 | 35.30 | 21,515 | +1.06(+3.10%) |
Aug 28, 2023 | 34.59 | 34.99 | 33.83 | 34.24 | 7,536 | -0.26(-0.75%) |
Aug 25, 2023 | 35.46 | 35.46 | 34.47 | 34.50 | 8,054 | -0.56(-1.60%) |
Aug 24, 2023 | 35.06 | 35.08 | 34.83 | 35.06 | 6,916 | -0.33(-0.93%) |
Aug 23, 2023 | 34.99 | 35.83 | 34.73 | 35.39 | 12,450 | +0.89(+2.58%) |
Aug 22, 2023 | 35.00 | 35.31 | 34.44 | 34.50 | 11,073 | -0.51(-1.46%) |
Aug 21, 2023 | 34.74 | 35.49 | 34.48 | 35.01 | 9,444 | +0.33(+0.95%) |
Aug 18, 2023 | 33.32 | 34.78 | 33.32 | 34.68 | 25,018 | +0.96(+2.85%) |
Aug 17, 2023 | 33.49 | 33.72 | 32.39 | 33.72 | 24,109 | -0.33(-0.97%) |
Aug 16, 2023 | 35.16 | 35.16 | 33.73 | 34.05 | 16,050 | -1.69(-4.73%) |
Aug 15, 2023 | 35.50 | 35.90 | 35.17 | 35.74 | 10,823 | -0.06(-0.17%) |
Aug 14, 2023 | 35.02 | 36.00 | 34.90 | 35.80 | 15,498 | +0.02(+0.06%) |
Aug 11, 2023 | 36.71 | 37.50 | 35.42 | 35.78 | 15,377 | -1.39(-3.74%) |
Aug 10, 2023 | 35.88 | 37.25 | 35.64 | 37.17 | 10,902 | +1.81(+5.12%) |
Aug 09, 2023 | 36.16 | 36.26 | 35.15 | 35.36 | 21,186 | -0.51(-1.42%) |
Aug 08, 2023 | 36.16 | 37.13 | 35.58 | 35.87 | 23,147 | -2.44(-6.37%) |
Aug 07, 2023 | 38.10 | 38.31 | 36.80 | 38.31 | 22,011 | +0.37(+0.98%) |
Aug 04, 2023 | 36.72 | 38.30 | 36.72 | 37.94 | 7,174 | -0.07(-0.18%) |
Aug 03, 2023 | 36.62 | 38.21 | 36.62 | 38.01 | 7,259 | +0.31(+0.82%) |
Aug 02, 2023 | 38.96 | 38.96 | 37.29 | 37.70 | 19,288 | -1.81(-4.59%) |
Aug 01, 2023 | 40.00 | 40.69 | 39.18 | 39.52 | 13,376 | -1.19(-2.91%) |
Jul 31, 2023 | 40.28 | 40.70 | 39.66 | 40.70 | 15,051 | +0.68(+1.70%) |
Jul 28, 2023 | 39.98 | 40.83 | 39.88 | 40.02 | 19,050 | +0.44(+1.11%) |
Jul 27, 2023 | 40.21 | 40.21 | 39.54 | 39.58 | 19,036 | -0.45(-1.12%) |
Jul 26, 2023 | 41.10 | 41.20 | 39.84 | 40.03 | 8,805 | -0.39(-0.96%) |
Jul 25, 2023 | 41.01 | 41.30 | 39.73 | 40.42 | 9,661 | -0.59(-1.43%) |
Jul 24, 2023 | 41.16 | 41.48 | 40.82 | 41.01 | 7,865 | +0.48(+1.17%) |
Jul 21, 2023 | 41.92 | 41.92 | 40.39 | 40.53 | 12,534 | -1.22(-2.92%) |
Jul 20, 2023 | 41.80 | 42.13 | 41.66 | 41.75 | 11,427 | -0.82(-1.93%) |
Jul 19, 2023 | 42.46 | 43.05 | 42.11 | 42.57 | 9,109 | -0.11(-0.26%) |
Jul 18, 2023 | 42.40 | 43.59 | 42.00 | 42.68 | 30,544 | +0.24(+0.57%) |
Jul 17, 2023 | 41.33 | 42.50 | 41.33 | 42.44 | 19,698 | +0.41(+0.98%) |
Jul 14, 2023 | 42.10 | 42.38 | 41.41 | 42.03 | 28,975 | -0.04(-0.10%) |
Jul 13, 2023 | 41.10 | 42.33 | 40.75 | 42.07 | 14,576 | +1.10(+2.68%) |
Jul 12, 2023 | 41.70 | 42.17 | 40.97 | 40.97 | 10,017 | -0.73(-1.75%) |
Jul 11, 2023 | 41.98 | 42.63 | 40.88 | 41.70 | 22,192 | +0.71(+1.72%) |
Jul 10, 2023 | 41.40 | 41.55 | 40.75 | 40.99 | 7,163 | +0.20(+0.48%) |
Jul 07, 2023 | 38.72 | 41.71 | 38.72 | 40.80 | 39,278 | +1.45(+3.68%) |
Jul 06, 2023 | 40.81 | 40.81 | 38.31 | 39.35 | 20,323 | -1.70(-4.14%) |
Jul 05, 2023 | 42.47 | 43.28 | 41.04 | 41.05 | 43,422 | -1.47(-3.46%) |