Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 34.07 | 34.07 | 33.33 | 33.38 | 13,321 | -0.51(-1.49%) |
Sep 28, 2023 | 33.68 | 34.08 | 33.68 | 33.88 | 7,461 | +0.31(+0.91%) |
Sep 27, 2023 | 33.74 | 33.74 | 33.48 | 33.58 | 4,969 | +0.21(+0.63%) |
Sep 26, 2023 | 33.69 | 33.76 | 33.28 | 33.37 | 45,499 | -0.68(-2.00%) |
Sep 25, 2023 | 33.82 | 34.17 | 33.99 | 34.05 | 19,593 | +0.06(+0.17%) |
Sep 22, 2023 | 34.26 | 34.41 | 33.99 | 33.99 | 7,133 | +0.16(+0.47%) |
Sep 21, 2023 | 33.90 | 34.29 | 33.75 | 33.83 | 31,823 | -0.20(-0.59%) |
Sep 20, 2023 | 34.20 | 34.23 | 33.98 | 34.03 | 23,372 | -0.19(-0.55%) |
Sep 19, 2023 | 34.49 | 34.49 | 34.07 | 34.22 | 8,122 | -0.26(-0.76%) |
Sep 18, 2023 | 34.31 | 34.52 | 34.28 | 34.48 | 10,337 | +0.31(+0.90%) |
Sep 15, 2023 | 34.36 | 34.42 | 34.10 | 34.17 | 22,495 | -0.27(-0.78%) |
Sep 14, 2023 | 34.53 | 34.61 | 34.37 | 34.44 | 7,613 | +0.31(+0.92%) |
Sep 13, 2023 | 34.24 | 34.24 | 33.98 | 34.13 | 4,621 | -0.14(-0.41%) |
Sep 12, 2023 | 34.14 | 34.32 | 34.03 | 34.26 | 8,095 | +0.16(+0.47%) |
Sep 11, 2023 | 34.18 | 34.47 | 33.95 | 34.11 | 15,555 | +0.28(+0.82%) |
Sep 08, 2023 | 33.37 | 34.02 | 33.37 | 33.83 | 34,927 | +0.58(+1.74%) |
Sep 07, 2023 | 32.89 | 33.26 | 32.89 | 33.25 | 15,797 | +0.33(+1.00%) |
Sep 06, 2023 | 32.93 | 33.00 | 32.73 | 32.92 | 17,560 | -0.02(-0.06%) |
Sep 05, 2023 | 33.04 | 33.18 | 32.89 | 32.94 | 5,825 | -0.03(-0.08%) |
Sep 01, 2023 | 32.89 | 33.05 | 32.89 | 32.97 | 4,728 | +0.53(+1.64%) |
Aug 31, 2023 | 32.73 | 32.73 | 32.38 | 32.43 | 3,165 | -0.31(-0.95%) |
Aug 30, 2023 | 32.73 | 32.81 | 32.70 | 32.75 | 5,445 | +0.03(+0.09%) |
Aug 29, 2023 | 32.53 | 32.76 | 32.48 | 32.72 | 4,835 | +0.05(+0.16%) |
Aug 28, 2023 | 32.71 | 32.71 | 32.62 | 32.66 | 2,038 | +0.30(+0.93%) |
Aug 25, 2023 | 32.11 | 32.48 | 32.11 | 32.36 | 2,739 | +0.36(+1.11%) |
Aug 24, 2023 | 31.99 | 32.13 | 31.96 | 32.01 | 4,830 | -0.17(-0.54%) |
Aug 23, 2023 | 32.05 | 32.30 | 31.82 | 32.18 | 6,851 | -0.11(-0.33%) |
Aug 22, 2023 | 32.49 | 32.49 | 32.24 | 32.29 | 2,234 | +0.01(+0.04%) |
Aug 21, 2023 | 32.58 | 32.58 | 32.13 | 32.27 | 8,642 | +0.23(+0.71%) |
Aug 18, 2023 | 31.75 | 32.10 | 31.75 | 32.05 | 13,291 | +0.10(+0.30%) |
Aug 17, 2023 | 32.08 | 32.13 | 31.85 | 31.95 | 12,320 | +0.17(+0.52%) |
Aug 16, 2023 | 31.84 | 32.11 | 31.74 | 31.79 | 1,919 | -0.12(-0.37%) |
Aug 15, 2023 | 32.02 | 32.04 | 31.83 | 31.90 | 28,766 | -0.60(-1.83%) |
Aug 14, 2023 | 32.68 | 32.68 | 32.42 | 32.50 | 9,316 | -0.39(-1.18%) |
Aug 11, 2023 | 32.68 | 33.08 | 32.68 | 32.89 | 7,492 | +0.29(+0.89%) |
Aug 10, 2023 | 32.71 | 33.20 | 32.60 | 32.60 | 11,574 | +0.03(+0.09%) |
Aug 09, 2023 | 32.26 | 32.78 | 32.26 | 32.57 | 11,811 | +0.50(+1.55%) |
Aug 08, 2023 | 31.71 | 32.07 | 31.71 | 32.07 | 3,183 | -0.13(-0.42%) |
Aug 07, 2023 | 31.92 | 32.24 | 31.92 | 32.21 | 12,274 | +0.30(+0.95%) |
Aug 04, 2023 | 31.85 | 32.16 | 31.85 | 31.90 | 8,846 | +0.31(+0.98%) |
Aug 03, 2023 | 31.43 | 31.63 | 31.43 | 31.59 | 1,470 | +0.08(+0.24%) |
Aug 02, 2023 | 31.78 | 31.78 | 31.41 | 31.52 | 3,364 | -0.40(-1.26%) |
Aug 01, 2023 | 31.97 | 31.97 | 31.84 | 31.92 | 2,927 | -0.24(-0.75%) |
Jul 31, 2023 | 32.01 | 32.31 | 32.01 | 32.16 | 5,327 | +0.38(+1.19%) |
Jul 28, 2023 | 31.45 | 31.79 | 31.30 | 31.78 | 8,203 | +0.50(+1.60%) |
Jul 27, 2023 | 31.72 | 31.72 | 31.22 | 31.28 | 18,056 | -0.72(-2.24%) |
Jul 26, 2023 | 31.50 | 32.05 | 31.50 | 32.00 | 15,397 | +0.35(+1.11%) |
Jul 25, 2023 | 31.60 | 31.82 | 31.60 | 31.65 | 29,750 | +0.05(+0.17%) |
Jul 24, 2023 | 31.28 | 31.81 | 31.28 | 31.59 | 16,352 | +0.59(+1.90%) |
Jul 21, 2023 | 31.02 | 31.05 | 30.89 | 31.00 | 4,853 | +0.09(+0.28%) |
Jul 20, 2023 | 30.83 | 31.04 | 30.83 | 30.92 | 11,311 | +0.09(+0.30%) |
Jul 19, 2023 | 30.59 | 30.83 | 30.59 | 30.83 | 1,311 | +0.37(+1.23%) |
Jul 18, 2023 | 30.55 | 30.68 | 30.45 | 30.45 | 21,326 | +0.24(+0.79%) |
Jul 17, 2023 | 30.12 | 30.30 | 30.12 | 30.21 | 4,241 | +0.13(+0.42%) |
Jul 14, 2023 | 30.39 | 30.39 | 30.09 | 30.09 | 18,844 | -0.42(-1.39%) |
Jul 13, 2023 | 30.44 | 30.72 | 30.44 | 30.51 | 7,803 | +0.12(+0.38%) |
Jul 12, 2023 | 30.47 | 30.58 | 30.35 | 30.40 | 7,233 | +0.27(+0.91%) |
Jul 11, 2023 | 29.74 | 30.14 | 29.74 | 30.12 | 6,377 | +0.50(+1.68%) |
Jul 10, 2023 | 29.58 | 29.75 | 29.58 | 29.63 | 4,004 | +0.05(+0.18%) |
Jul 07, 2023 | 29.05 | 29.75 | 29.05 | 29.57 | 8,053 | +0.57(+1.98%) |
Jul 06, 2023 | 29.14 | 29.14 | 28.83 | 29.00 | 9,150 | -0.34(-1.15%) |
Jul 05, 2023 | 29.57 | 29.57 | 29.32 | 29.34 | 8,192 | -0.24(-0.82%) |