Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.90 | 33.22 | 32.68 | 32.74 | 896,884 | +0.12(+0.36%) |
Sep 28, 2023 | 31.96 | 32.89 | 31.94 | 32.62 | 857,844 | +0.52(+1.64%) |
Sep 27, 2023 | 31.99 | 32.36 | 31.91 | 32.09 | 879,602 | +0.22(+0.68%) |
Sep 26, 2023 | 32.25 | 32.76 | 31.84 | 31.87 | 958,655 | -0.79(-2.43%) |
Sep 25, 2023 | 32.12 | 32.83 | 32.59 | 32.67 | 869,657 | +0.39(+1.20%) |
Sep 22, 2023 | 32.57 | 32.74 | 32.27 | 32.28 | 716,231 | -0.07(-0.21%) |
Sep 21, 2023 | 32.37 | 32.70 | 32.16 | 32.35 | 882,253 | -0.19(-0.58%) |
Sep 20, 2023 | 32.75 | 32.95 | 32.51 | 32.54 | 917,522 | +0.03(+0.09%) |
Sep 19, 2023 | 32.61 | 32.80 | 32.37 | 32.51 | 1,391,571 | +0.02(+0.06%) |
Sep 18, 2023 | 32.83 | 32.91 | 32.38 | 32.49 | 1,418,080 | -0.54(-1.65%) |
Sep 15, 2023 | 33.14 | 33.80 | 32.87 | 33.03 | 3,114,967 | -1.01(-2.97%) |
Sep 14, 2023 | 33.61 | 34.37 | 33.61 | 34.04 | 1,206,311 | +0.72(+2.17%) |
Sep 13, 2023 | 33.13 | 33.38 | 33.06 | 33.32 | 1,146,916 | +0.18(+0.54%) |
Sep 12, 2023 | 32.31 | 33.21 | 32.27 | 33.14 | 1,081,136 | +0.90(+2.79%) |
Sep 11, 2023 | 32.87 | 32.93 | 31.46 | 32.24 | 1,861,151 | -0.80(-2.41%) |
Sep 08, 2023 | 33.09 | 33.22 | 32.65 | 33.04 | 807,574 | +0.02(+0.06%) |
Sep 07, 2023 | 33.70 | 33.73 | 33.02 | 33.02 | 1,682,093 | -1.05(-3.09%) |
Sep 06, 2023 | 33.57 | 34.64 | 33.57 | 34.07 | 1,605,623 | +1.04(+3.16%) |
Sep 05, 2023 | 33.41 | 33.41 | 32.85 | 33.03 | 1,078,021 | -0.68(-2.02%) |
Sep 01, 2023 | 33.43 | 33.73 | 33.28 | 33.71 | 754,427 | +0.45(+1.36%) |
Aug 31, 2023 | 33.40 | 33.58 | 33.19 | 33.25 | 1,011,769 | +0.05(+0.15%) |
Aug 30, 2023 | 33.33 | 33.56 | 33.12 | 33.21 | 800,856 | -0.31(-0.91%) |
Aug 29, 2023 | 33.13 | 33.63 | 32.96 | 33.51 | 642,950 | +0.40(+1.22%) |
Aug 28, 2023 | 33.24 | 33.58 | 33.02 | 33.11 | 693,759 | +0.06(+0.18%) |
Aug 25, 2023 | 32.87 | 33.24 | 32.70 | 33.05 | 672,276 | +0.34(+1.05%) |
Aug 24, 2023 | 32.90 | 33.47 | 32.68 | 32.70 | 794,791 | -0.38(-1.16%) |
Aug 23, 2023 | 32.21 | 33.13 | 32.12 | 33.09 | 993,796 | +0.67(+2.07%) |
Aug 22, 2023 | 33.03 | 33.07 | 32.21 | 32.42 | 789,096 | -0.46(-1.41%) |
Aug 21, 2023 | 33.21 | 33.42 | 32.72 | 32.88 | 982,924 | -0.25(-0.74%) |
Aug 18, 2023 | 32.02 | 33.15 | 31.86 | 33.13 | 1,294,097 | +0.87(+2.69%) |
Aug 17, 2023 | 32.71 | 32.85 | 32.15 | 32.26 | 969,818 | -0.32(-0.97%) |
Aug 16, 2023 | 32.70 | 33.08 | 32.40 | 32.57 | 1,266,650 | -0.44(-1.34%) |
Aug 15, 2023 | 33.94 | 33.94 | 32.95 | 33.02 | 1,053,997 | -1.23(-3.60%) |
Aug 14, 2023 | 33.54 | 34.34 | 33.44 | 34.25 | 1,187,530 | +0.48(+1.43%) |
Aug 11, 2023 | 34.55 | 34.69 | 33.64 | 33.77 | 1,392,817 | -1.20(-3.44%) |
Aug 10, 2023 | 34.87 | 35.05 | 34.46 | 34.97 | 1,602,146 | +0.14(+0.40%) |
Aug 09, 2023 | 34.81 | 35.32 | 34.63 | 34.83 | 903,995 | -0.18(-0.51%) |
Aug 08, 2023 | 34.59 | 35.20 | 34.21 | 35.01 | 1,801,639 | -0.06(-0.17%) |
Aug 07, 2023 | 36.74 | 36.74 | 34.87 | 35.07 | 2,283,996 | -1.93(-5.22%) |
Aug 04, 2023 | 37.15 | 37.27 | 36.57 | 37.00 | 1,016,801 | -0.04(-0.11%) |
Aug 03, 2023 | 37.30 | 37.57 | 36.67 | 37.04 | 1,083,881 | -0.37(-1.00%) |
Aug 02, 2023 | 37.49 | 37.57 | 36.98 | 37.41 | 1,083,120 | -0.54(-1.43%) |
Aug 01, 2023 | 37.80 | 38.14 | 37.62 | 37.95 | 1,303,368 | -0.09(-0.23%) |
Jul 31, 2023 | 38.11 | 38.22 | 37.39 | 38.04 | 1,675,728 | -0.11(-0.28%) |
Jul 28, 2023 | 37.83 | 38.56 | 37.52 | 38.15 | 2,375,266 | +1.00(+2.71%) |
Jul 27, 2023 | 38.03 | 39.70 | 36.79 | 37.15 | 5,319,980 | +0.03(+0.08%) |
Jul 26, 2023 | 36.62 | 37.19 | 36.50 | 37.12 | 2,367,292 | +0.37(+1.02%) |
Jul 25, 2023 | 36.52 | 37.04 | 36.02 | 36.74 | 1,701,817 | -0.01(-0.03%) |
Jul 24, 2023 | 36.84 | 37.43 | 36.69 | 36.75 | 1,829,681 | +0.01(+0.03%) |
Jul 21, 2023 | 37.53 | 38.03 | 36.29 | 36.74 | 3,126,562 | +0.68(+1.89%) |
Jul 20, 2023 | 35.96 | 36.31 | 35.48 | 36.06 | 1,440,100 | -0.14(-0.38%) |
Jul 19, 2023 | 35.34 | 36.26 | 35.08 | 36.20 | 1,717,020 | +0.83(+2.34%) |
Jul 18, 2023 | 34.78 | 35.77 | 34.69 | 35.37 | 2,042,403 | +0.60(+1.73%) |
Jul 17, 2023 | 35.29 | 35.42 | 34.67 | 34.77 | 1,719,715 | -0.69(-1.95%) |
Jul 14, 2023 | 35.37 | 35.55 | 34.97 | 35.46 | 1,851,391 | -0.07(-0.19%) |
Jul 13, 2023 | 35.12 | 35.56 | 34.52 | 35.53 | 2,107,482 | +0.19(+0.53%) |
Jul 12, 2023 | 35.87 | 36.13 | 35.17 | 35.34 | 1,521,682 | -0.09(-0.25%) |
Jul 11, 2023 | 35.21 | 35.83 | 34.87 | 35.43 | 1,466,885 | +0.51(+1.47%) |
Jul 10, 2023 | 34.07 | 35.09 | 33.99 | 34.92 | 1,459,701 | +0.63(+1.84%) |
Jul 07, 2023 | 34.20 | 34.89 | 34.08 | 34.29 | 1,498,605 | +0.06(+0.17%) |
Jul 06, 2023 | 34.98 | 35.20 | 33.98 | 34.23 | 1,249,336 | -1.17(-3.31%) |
Jul 05, 2023 | 35.54 | 35.69 | 34.99 | 35.40 | 1,391,073 | -0.41(-1.16%) |