Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.51 | 31.61 | 31.10 | 31.50 | 1,292,159 | +0.26(+0.84%) |
Sep 28, 2023 | 31.57 | 31.59 | 30.89 | 31.24 | 1,094,234 | -0.24(-0.77%) |
Sep 27, 2023 | 31.77 | 32.03 | 31.31 | 31.48 | 614,040 | -0.29(-0.92%) |
Sep 26, 2023 | 32.50 | 32.68 | 31.76 | 31.78 | 765,869 | -0.87(-2.65%) |
Sep 25, 2023 | 32.70 | 32.73 | 32.54 | 32.64 | 501,741 | -0.28(-0.86%) |
Sep 22, 2023 | 32.82 | 33.14 | 32.76 | 32.93 | 500,058 | -0.11(-0.32%) |
Sep 21, 2023 | 33.37 | 33.55 | 33.02 | 33.03 | 620,120 | -0.50(-1.48%) |
Sep 20, 2023 | 33.74 | 33.91 | 33.42 | 33.53 | 400,117 | -0.06(-0.17%) |
Sep 19, 2023 | 33.69 | 34.06 | 33.51 | 33.59 | 689,837 | -0.01(-0.03%) |
Sep 18, 2023 | 33.96 | 34.00 | 33.58 | 33.60 | 780,122 | -0.36(-1.06%) |
Sep 15, 2023 | 33.80 | 34.25 | 33.58 | 33.96 | 2,397,406 | +0.11(+0.32%) |
Sep 14, 2023 | 33.49 | 34.06 | 33.49 | 33.85 | 668,759 | +0.52(+1.55%) |
Sep 13, 2023 | 33.33 | 33.42 | 33.16 | 33.33 | 782,054 | +0.03(+0.09%) |
Sep 12, 2023 | 33.13 | 33.43 | 32.93 | 33.30 | 702,623 | +0.13(+0.38%) |
Sep 11, 2023 | 33.02 | 33.37 | 33.02 | 33.18 | 753,272 | +0.43(+1.31%) |
Sep 08, 2023 | 32.56 | 32.76 | 32.35 | 32.75 | 668,712 | +0.28(+0.87%) |
Sep 07, 2023 | 32.60 | 32.79 | 32.34 | 32.47 | 779,603 | +0.43(+1.34%) |
Sep 06, 2023 | 32.01 | 32.30 | 31.86 | 32.04 | 483,707 | +0.09(+0.27%) |
Sep 05, 2023 | 32.31 | 32.33 | 31.48 | 31.95 | 553,248 | -0.52(-1.59%) |
Sep 01, 2023 | 32.65 | 32.81 | 32.21 | 32.47 | 519,648 | +0.07(+0.21%) |
Aug 31, 2023 | 32.75 | 32.91 | 32.33 | 32.40 | 668,343 | -0.25(-0.78%) |
Aug 30, 2023 | 32.63 | 32.90 | 32.48 | 32.65 | 661,453 | -0.07(-0.21%) |
Aug 29, 2023 | 32.61 | 32.80 | 32.23 | 32.72 | 705,627 | +0.11(+0.33%) |
Aug 28, 2023 | 32.50 | 32.80 | 32.41 | 32.61 | 804,236 | +0.18(+0.54%) |
Aug 25, 2023 | 32.03 | 32.48 | 31.88 | 32.44 | 1,050,391 | +0.89(+2.81%) |
Aug 24, 2023 | 31.62 | 32.10 | 31.41 | 31.55 | 638,926 | -0.18(-0.55%) |
Aug 23, 2023 | 32.12 | 32.13 | 31.48 | 31.73 | 910,362 | -0.14(-0.43%) |
Aug 22, 2023 | 32.19 | 32.19 | 31.80 | 31.86 | 626,236 | -0.31(-0.97%) |
Aug 21, 2023 | 32.43 | 32.76 | 31.65 | 32.18 | 1,364,954 | -0.62(-1.90%) |
Aug 18, 2023 | 32.69 | 32.95 | 32.56 | 32.80 | 516,396 | +0.21(+0.66%) |
Aug 17, 2023 | 32.77 | 32.89 | 32.58 | 32.58 | 636,012 | -0.13(-0.39%) |
Aug 16, 2023 | 32.72 | 32.97 | 32.42 | 32.71 | 570,543 | +0.12(+0.35%) |
Aug 15, 2023 | 33.93 | 33.93 | 32.59 | 32.60 | 693,674 | -1.45(-4.26%) |
Aug 14, 2023 | 34.85 | 34.85 | 33.82 | 34.05 | 848,641 | -0.84(-2.39%) |
Aug 11, 2023 | 34.97 | 35.11 | 34.76 | 34.88 | 543,399 | -0.01(-0.03%) |
Aug 10, 2023 | 35.26 | 35.48 | 34.80 | 34.89 | 545,397 | -0.36(-1.04%) |
Aug 09, 2023 | 35.22 | 35.56 | 35.12 | 35.26 | 562,361 | -0.04(-0.11%) |
Aug 08, 2023 | 35.43 | 35.58 | 35.06 | 35.29 | 498,948 | -0.28(-0.78%) |
Aug 07, 2023 | 35.72 | 36.04 | 35.50 | 35.57 | 636,984 | +0.01(+0.03%) |
Aug 04, 2023 | 36.32 | 36.48 | 35.32 | 35.56 | 596,464 | -0.68(-1.88%) |
Aug 03, 2023 | 36.95 | 36.95 | 35.97 | 36.24 | 694,730 | -0.89(-2.40%) |
Aug 02, 2023 | 36.71 | 37.46 | 36.29 | 37.14 | 1,358,739 | +1.12(+3.12%) |
Aug 01, 2023 | 37.26 | 37.43 | 35.97 | 36.01 | 1,131,311 | -1.08(-2.92%) |
Jul 31, 2023 | 37.73 | 37.79 | 37.01 | 37.10 | 10,375,054 | -0.31(-0.82%) |
Jul 28, 2023 | 37.64 | 37.64 | 36.64 | 37.41 | 899,616 | +0.06(+0.15%) |
Jul 27, 2023 | 37.67 | 37.89 | 37.04 | 37.35 | 881,974 | -0.46(-1.22%) |
Jul 26, 2023 | 37.55 | 38.31 | 37.55 | 37.81 | 642,217 | -0.03(-0.08%) |
Jul 25, 2023 | 37.81 | 37.94 | 37.44 | 37.84 | 701,006 | -0.12(-0.30%) |
Jul 24, 2023 | 38.07 | 38.28 | 37.63 | 37.95 | 665,997 | -0.05(-0.13%) |
Jul 21, 2023 | 37.87 | 38.53 | 37.55 | 38.00 | 988,072 | +0.01(+0.03%) |
Jul 20, 2023 | 37.51 | 38.02 | 37.05 | 37.99 | 611,171 | +0.60(+1.59%) |
Jul 19, 2023 | 37.28 | 37.52 | 36.95 | 37.40 | 713,588 | +0.20(+0.54%) |
Jul 18, 2023 | 37.20 | 37.64 | 36.77 | 37.19 | 849,674 | +0.26(+0.70%) |
Jul 17, 2023 | 37.16 | 37.33 | 36.60 | 36.94 | 740,391 | -0.17(-0.47%) |
Jul 14, 2023 | 37.30 | 37.67 | 36.70 | 37.11 | 903,410 | -0.30(-0.80%) |
Jul 13, 2023 | 37.27 | 37.42 | 36.85 | 37.41 | 791,658 | +0.18(+0.49%) |
Jul 12, 2023 | 36.27 | 37.25 | 35.90 | 37.22 | 1,234,912 | +1.27(+3.52%) |
Jul 11, 2023 | 35.52 | 35.99 | 35.24 | 35.96 | 691,424 | +0.53(+1.49%) |
Jul 10, 2023 | 35.83 | 35.97 | 34.97 | 35.43 | 1,065,388 | -0.43(-1.20%) |
Jul 07, 2023 | 36.39 | 36.56 | 34.59 | 35.86 | 2,530,704 | -1.24(-3.34%) |
Jul 06, 2023 | 37.35 | 37.40 | 36.83 | 37.10 | 489,509 | -0.48(-1.28%) |
Jul 05, 2023 | 37.49 | 37.88 | 37.39 | 37.58 | 685,731 | +0.05(+0.13%) |