Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.65 | 36.87 | 35.84 | 35.87 | 627,465 | -0.45(-1.24%) |
Sep 28, 2023 | 35.27 | 36.41 | 35.15 | 36.32 | 914,495 | +1.08(+3.07%) |
Sep 27, 2023 | 35.11 | 35.64 | 35.07 | 35.24 | 481,520 | +0.41(+1.18%) |
Sep 26, 2023 | 35.28 | 35.49 | 34.78 | 34.83 | 613,928 | -0.72(-2.02%) |
Sep 25, 2023 | 35.30 | 35.72 | 35.43 | 35.55 | 409,856 | -0.02(-0.05%) |
Sep 22, 2023 | 35.67 | 35.81 | 35.37 | 35.57 | 354,938 | +0.10(+0.27%) |
Sep 21, 2023 | 35.44 | 35.84 | 35.05 | 35.47 | 636,142 | -0.32(-0.88%) |
Sep 20, 2023 | 35.72 | 36.38 | 35.66 | 35.79 | 637,917 | +0.34(+0.95%) |
Sep 19, 2023 | 35.30 | 35.70 | 35.22 | 35.45 | 391,796 | +0.02(+0.05%) |
Sep 18, 2023 | 35.74 | 35.74 | 35.23 | 35.43 | 681,388 | -0.25(-0.70%) |
Sep 15, 2023 | 35.51 | 35.88 | 35.13 | 35.68 | 1,382,799 | +0.03(+0.08%) |
Sep 14, 2023 | 36.06 | 36.07 | 35.35 | 35.65 | 786,640 | -0.38(-1.06%) |
Sep 13, 2023 | 36.75 | 36.75 | 35.92 | 36.04 | 522,773 | -0.81(-2.21%) |
Sep 12, 2023 | 36.44 | 37.03 | 36.44 | 36.85 | 295,284 | +0.21(+0.58%) |
Sep 11, 2023 | 36.68 | 36.87 | 36.43 | 36.64 | 562,317 | +0.22(+0.61%) |
Sep 08, 2023 | 36.45 | 36.91 | 36.26 | 36.42 | 373,648 | +0.07(+0.18%) |
Sep 07, 2023 | 35.90 | 36.37 | 35.61 | 36.35 | 338,783 | +0.18(+0.50%) |
Sep 06, 2023 | 36.38 | 36.83 | 35.89 | 36.17 | 435,212 | -0.32(-0.87%) |
Sep 05, 2023 | 37.03 | 37.11 | 36.47 | 36.49 | 479,369 | -0.89(-2.39%) |
Sep 01, 2023 | 37.13 | 37.74 | 36.75 | 37.38 | 554,534 | +0.55(+1.48%) |
Aug 31, 2023 | 36.54 | 36.97 | 36.50 | 36.83 | 573,976 | +0.17(+0.47%) |
Aug 30, 2023 | 36.43 | 36.74 | 36.36 | 36.66 | 763,400 | +0.23(+0.63%) |
Aug 29, 2023 | 35.97 | 36.51 | 35.82 | 36.43 | 481,021 | +0.44(+1.23%) |
Aug 28, 2023 | 35.86 | 36.22 | 35.70 | 35.99 | 824,343 | +0.22(+0.62%) |
Aug 25, 2023 | 35.86 | 36.05 | 35.33 | 35.77 | 343,672 | +0.06(+0.16%) |
Aug 24, 2023 | 35.76 | 36.19 | 35.64 | 35.71 | 431,478 | -0.01(-0.03%) |
Aug 23, 2023 | 34.76 | 35.73 | 34.66 | 35.72 | 456,277 | +1.05(+3.04%) |
Aug 22, 2023 | 35.14 | 35.41 | 34.53 | 34.66 | 315,918 | -0.35(-1.01%) |
Aug 21, 2023 | 35.35 | 35.53 | 34.90 | 35.02 | 554,611 | -0.22(-0.63%) |
Aug 18, 2023 | 34.52 | 35.43 | 34.37 | 35.24 | 722,955 | +0.30(+0.85%) |
Aug 17, 2023 | 34.98 | 35.46 | 34.85 | 34.94 | 565,381 | +0.07(+0.19%) |
Aug 16, 2023 | 35.04 | 35.49 | 34.86 | 34.88 | 331,182 | -0.25(-0.71%) |
Aug 15, 2023 | 35.73 | 35.84 | 35.10 | 35.12 | 420,351 | -0.89(-2.46%) |
Aug 14, 2023 | 35.91 | 36.18 | 35.74 | 36.01 | 544,252 | +0.03(+0.08%) |
Aug 11, 2023 | 35.83 | 36.29 | 35.83 | 35.98 | 438,467 | +0.00(+0.00%) |
Aug 10, 2023 | 36.36 | 36.70 | 35.85 | 35.98 | 536,076 | -0.17(-0.47%) |
Aug 09, 2023 | 35.94 | 36.27 | 35.57 | 36.15 | 422,414 | +0.05(+0.13%) |
Aug 08, 2023 | 36.20 | 36.23 | 35.58 | 36.10 | 681,048 | -0.68(-1.85%) |
Aug 07, 2023 | 36.33 | 37.13 | 36.25 | 36.78 | 663,925 | +0.47(+1.30%) |
Aug 04, 2023 | 36.06 | 36.77 | 35.90 | 36.31 | 566,120 | +0.20(+0.55%) |
Aug 03, 2023 | 36.39 | 36.81 | 35.85 | 36.11 | 699,164 | -0.20(-0.55%) |
Aug 02, 2023 | 38.56 | 38.81 | 35.17 | 36.31 | 1,384,843 | -2.56(-6.60%) |
Aug 01, 2023 | 38.95 | 39.20 | 38.62 | 38.88 | 1,364,450 | -0.25(-0.63%) |
Jul 31, 2023 | 38.85 | 39.24 | 38.75 | 39.12 | 893,251 | +0.33(+0.85%) |
Jul 28, 2023 | 39.48 | 39.60 | 38.70 | 38.79 | 820,208 | -0.06(-0.15%) |
Jul 27, 2023 | 39.59 | 39.97 | 38.80 | 38.85 | 984,147 | -0.89(-2.23%) |
Jul 26, 2023 | 39.61 | 39.93 | 39.25 | 39.74 | 621,748 | -0.07(-0.17%) |
Jul 25, 2023 | 39.76 | 40.15 | 39.76 | 39.80 | 931,476 | -0.24(-0.59%) |
Jul 24, 2023 | 39.95 | 40.22 | 39.74 | 40.04 | 490,131 | +0.20(+0.50%) |
Jul 21, 2023 | 40.32 | 40.41 | 39.79 | 39.84 | 491,443 | -0.17(-0.42%) |
Jul 20, 2023 | 39.98 | 40.12 | 39.72 | 40.01 | 383,057 | -0.08(-0.21%) |
Jul 19, 2023 | 40.20 | 40.44 | 39.97 | 40.09 | 814,825 | -0.19(-0.47%) |
Jul 18, 2023 | 39.77 | 40.52 | 39.60 | 40.28 | 702,893 | +0.53(+1.33%) |
Jul 17, 2023 | 39.24 | 39.87 | 38.92 | 39.75 | 699,989 | +0.51(+1.30%) |
Jul 14, 2023 | 39.22 | 39.40 | 38.76 | 39.24 | 683,716 | -0.14(-0.36%) |
Jul 13, 2023 | 38.99 | 39.53 | 38.62 | 39.39 | 886,133 | +0.76(+1.98%) |
Jul 12, 2023 | 37.81 | 38.70 | 37.81 | 38.62 | 740,150 | +1.22(+3.25%) |
Jul 11, 2023 | 37.43 | 37.55 | 36.97 | 37.41 | 587,528 | +0.18(+0.48%) |
Jul 10, 2023 | 36.32 | 37.30 | 36.32 | 37.23 | 756,863 | +0.91(+2.52%) |
Jul 07, 2023 | 36.30 | 36.82 | 36.10 | 36.31 | 1,275,371 | +0.08(+0.23%) |
Jul 06, 2023 | 36.65 | 36.70 | 35.78 | 36.23 | 543,868 | -0.87(-2.34%) |
Jul 05, 2023 | 37.01 | 37.19 | 36.54 | 37.10 | 812,416 | -0.20(-0.53%) |