Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 34.46 | 34.59 | 33.67 | 33.76 | 181,360 | -0.48(-1.39%) |
Sep 28, 2023 | 34.19 | 34.76 | 34.12 | 34.24 | 242,989 | +0.15(+0.44%) |
Sep 27, 2023 | 33.86 | 34.37 | 33.73 | 34.09 | 154,745 | +0.49(+1.45%) |
Sep 26, 2023 | 34.04 | 34.19 | 33.60 | 33.61 | 166,541 | -0.65(-1.89%) |
Sep 25, 2023 | 33.93 | 34.34 | 34.11 | 34.25 | 136,677 | +0.25(+0.73%) |
Sep 22, 2023 | 34.77 | 34.92 | 33.95 | 34.00 | 199,527 | -0.83(-2.37%) |
Sep 21, 2023 | 35.26 | 35.33 | 34.76 | 34.83 | 202,156 | -0.63(-1.77%) |
Sep 20, 2023 | 35.88 | 36.21 | 35.43 | 35.45 | 104,761 | -0.29(-0.81%) |
Sep 19, 2023 | 35.95 | 35.99 | 35.51 | 35.74 | 136,091 | -0.34(-0.94%) |
Sep 18, 2023 | 36.27 | 36.64 | 36.03 | 36.08 | 129,104 | -0.04(-0.11%) |
Sep 15, 2023 | 36.26 | 36.63 | 35.83 | 36.12 | 852,245 | -0.22(-0.60%) |
Sep 14, 2023 | 35.76 | 36.38 | 35.76 | 36.34 | 172,679 | +0.85(+2.41%) |
Sep 13, 2023 | 35.93 | 35.93 | 35.29 | 35.48 | 168,694 | -0.37(-1.03%) |
Sep 12, 2023 | 35.98 | 36.10 | 35.71 | 35.85 | 156,337 | -0.29(-0.80%) |
Sep 11, 2023 | 36.33 | 36.52 | 36.08 | 36.14 | 162,624 | -0.19(-0.52%) |
Sep 08, 2023 | 36.64 | 36.80 | 36.17 | 36.33 | 167,078 | -0.32(-0.87%) |
Sep 07, 2023 | 37.50 | 37.50 | 36.49 | 36.65 | 226,547 | -0.79(-2.10%) |
Sep 06, 2023 | 37.63 | 38.07 | 37.20 | 37.43 | 217,695 | +0.02(+0.05%) |
Sep 05, 2023 | 38.48 | 38.56 | 37.15 | 37.41 | 288,260 | -1.57(-4.03%) |
Sep 01, 2023 | 39.30 | 39.72 | 38.80 | 38.98 | 191,625 | -0.08(-0.20%) |
Aug 31, 2023 | 38.61 | 39.18 | 38.60 | 39.06 | 398,275 | +0.56(+1.45%) |
Aug 30, 2023 | 38.34 | 38.67 | 38.34 | 38.51 | 93,323 | +0.18(+0.47%) |
Aug 29, 2023 | 38.39 | 38.46 | 38.09 | 38.33 | 185,130 | -0.06(-0.16%) |
Aug 28, 2023 | 38.17 | 38.70 | 38.17 | 38.39 | 107,593 | +0.31(+0.81%) |
Aug 25, 2023 | 38.28 | 38.36 | 37.70 | 38.08 | 82,234 | -0.02(-0.05%) |
Aug 24, 2023 | 38.20 | 38.58 | 37.99 | 38.10 | 139,263 | -0.35(-0.90%) |
Aug 23, 2023 | 37.96 | 38.55 | 37.75 | 38.45 | 121,619 | +0.42(+1.10%) |
Aug 22, 2023 | 37.82 | 38.07 | 37.82 | 38.03 | 120,193 | +0.19(+0.50%) |
Aug 21, 2023 | 37.74 | 37.92 | 37.57 | 37.84 | 123,541 | +0.03(+0.08%) |
Aug 18, 2023 | 37.44 | 38.10 | 37.44 | 37.81 | 267,343 | +0.04(+0.10%) |
Aug 17, 2023 | 37.32 | 37.84 | 37.32 | 37.77 | 162,715 | +0.65(+1.76%) |
Aug 16, 2023 | 37.06 | 37.64 | 37.06 | 37.12 | 200,092 | -0.03(-0.08%) |
Aug 15, 2023 | 37.31 | 37.47 | 37.03 | 37.15 | 114,201 | -0.42(-1.11%) |
Aug 14, 2023 | 37.68 | 37.88 | 37.41 | 37.56 | 138,535 | -0.40(-1.04%) |
Aug 11, 2023 | 38.29 | 38.37 | 37.88 | 37.96 | 183,928 | -0.24(-0.62%) |
Aug 10, 2023 | 38.67 | 38.91 | 37.93 | 38.20 | 149,200 | -0.29(-0.75%) |
Aug 09, 2023 | 38.03 | 38.64 | 37.80 | 38.48 | 117,341 | +0.34(+0.88%) |
Aug 08, 2023 | 38.19 | 38.52 | 37.88 | 38.15 | 134,887 | -0.48(-1.23%) |
Aug 07, 2023 | 38.99 | 39.45 | 38.55 | 38.62 | 147,113 | -0.22(-0.56%) |
Aug 04, 2023 | 38.04 | 38.94 | 37.87 | 38.84 | 244,284 | +0.76(+2.00%) |
Aug 03, 2023 | 38.87 | 38.87 | 38.05 | 38.08 | 208,515 | -0.83(-2.14%) |
Aug 02, 2023 | 38.36 | 39.23 | 38.36 | 38.91 | 176,032 | +0.18(+0.46%) |
Aug 01, 2023 | 38.78 | 39.18 | 38.40 | 38.73 | 296,507 | -0.17(-0.43%) |
Jul 31, 2023 | 39.79 | 40.08 | 38.30 | 38.90 | 326,608 | -1.25(-3.11%) |
Jul 28, 2023 | 37.94 | 40.41 | 37.62 | 40.15 | 449,416 | -1.83(-4.36%) |
Jul 27, 2023 | 42.58 | 42.80 | 41.75 | 41.98 | 269,689 | -0.44(-1.03%) |
Jul 26, 2023 | 42.44 | 43.21 | 42.15 | 42.41 | 133,667 | -0.17(-0.40%) |
Jul 25, 2023 | 41.81 | 42.65 | 41.73 | 42.58 | 174,283 | +0.46(+1.08%) |
Jul 24, 2023 | 41.44 | 42.30 | 41.28 | 42.13 | 198,963 | +0.57(+1.38%) |
Jul 21, 2023 | 42.05 | 42.24 | 41.51 | 41.55 | 200,910 | -0.23(-0.54%) |
Jul 20, 2023 | 42.09 | 42.14 | 41.62 | 41.78 | 242,288 | -0.07(-0.17%) |
Jul 19, 2023 | 40.92 | 41.86 | 40.92 | 41.85 | 198,095 | +0.70(+1.71%) |
Jul 18, 2023 | 40.96 | 41.40 | 40.78 | 41.15 | 149,200 | +0.20(+0.48%) |
Jul 17, 2023 | 41.06 | 41.29 | 40.74 | 40.95 | 145,373 | -0.12(-0.29%) |
Jul 14, 2023 | 40.92 | 41.09 | 40.43 | 41.07 | 116,936 | -0.10(-0.24%) |
Jul 13, 2023 | 41.63 | 41.67 | 41.12 | 41.17 | 141,759 | -0.31(-0.74%) |
Jul 12, 2023 | 41.90 | 41.90 | 41.26 | 41.47 | 162,297 | +0.30(+0.72%) |
Jul 11, 2023 | 40.99 | 41.52 | 40.91 | 41.18 | 129,550 | +0.19(+0.46%) |
Jul 10, 2023 | 40.50 | 41.08 | 40.50 | 40.99 | 136,556 | +0.62(+1.54%) |
Jul 07, 2023 | 40.62 | 40.92 | 40.33 | 40.36 | 181,584 | +0.00(+0.00%) |
Jul 06, 2023 | 40.13 | 40.62 | 39.97 | 40.36 | 209,812 | -0.19(-0.46%) |
Jul 05, 2023 | 41.50 | 41.50 | 40.30 | 40.55 | 189,776 | -1.26(-3.01%) |