Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.52 | 31.79 | 30.72 | 31.01 | 140,567 | -0.01(-0.03%) |
Sep 28, 2023 | 30.87 | 31.37 | 30.33 | 31.02 | 138,687 | +0.18(+0.58%) |
Sep 27, 2023 | 31.05 | 31.24 | 30.47 | 30.85 | 102,799 | +0.11(+0.35%) |
Sep 26, 2023 | 30.85 | 31.41 | 30.66 | 30.74 | 87,436 | -0.38(-1.21%) |
Sep 25, 2023 | 30.79 | 31.22 | 30.91 | 31.11 | 140,535 | +0.09(+0.29%) |
Sep 22, 2023 | 31.87 | 32.08 | 30.96 | 31.02 | 181,833 | -0.43(-1.38%) |
Sep 21, 2023 | 32.12 | 32.13 | 31.46 | 31.46 | 485,057 | -1.20(-3.69%) |
Sep 20, 2023 | 33.42 | 33.65 | 32.60 | 32.66 | 120,941 | -0.53(-1.61%) |
Sep 19, 2023 | 33.34 | 33.65 | 33.05 | 33.19 | 115,803 | -0.20(-0.59%) |
Sep 18, 2023 | 34.28 | 34.34 | 33.36 | 33.39 | 151,007 | -0.95(-2.75%) |
Sep 15, 2023 | 34.78 | 35.03 | 34.10 | 34.34 | 763,120 | -0.49(-1.41%) |
Sep 14, 2023 | 34.32 | 34.97 | 34.32 | 34.83 | 63,306 | +0.84(+2.48%) |
Sep 13, 2023 | 34.54 | 34.82 | 33.95 | 33.98 | 133,639 | -0.60(-1.73%) |
Sep 12, 2023 | 34.21 | 34.99 | 34.14 | 34.58 | 146,688 | +0.17(+0.48%) |
Sep 11, 2023 | 34.65 | 34.82 | 34.06 | 34.42 | 494,367 | +0.18(+0.52%) |
Sep 08, 2023 | 34.44 | 34.44 | 33.78 | 34.24 | 1,142,392 | -0.13(-0.37%) |
Sep 07, 2023 | 34.39 | 34.39 | 33.55 | 34.37 | 199,126 | -0.63(-1.79%) |
Sep 06, 2023 | 35.71 | 35.91 | 34.87 | 34.99 | 209,194 | -0.75(-2.09%) |
Sep 05, 2023 | 35.87 | 36.21 | 35.45 | 35.74 | 332,710 | -0.31(-0.87%) |
Sep 01, 2023 | 36.29 | 36.65 | 36.00 | 36.05 | 107,365 | +0.41(+1.16%) |
Aug 31, 2023 | 36.09 | 36.42 | 35.62 | 35.64 | 258,556 | -0.34(-0.95%) |
Aug 30, 2023 | 36.21 | 36.44 | 35.84 | 35.99 | 297,162 | -0.34(-0.95%) |
Aug 29, 2023 | 34.98 | 36.47 | 34.54 | 36.33 | 235,206 | +1.32(+3.78%) |
Aug 28, 2023 | 34.88 | 35.20 | 34.73 | 35.00 | 359,235 | +0.45(+1.31%) |
Aug 25, 2023 | 34.25 | 34.75 | 33.71 | 34.55 | 68,037 | +0.56(+1.65%) |
Aug 24, 2023 | 35.23 | 35.23 | 33.94 | 33.99 | 127,859 | -1.08(-3.08%) |
Aug 23, 2023 | 34.52 | 35.34 | 34.35 | 35.07 | 76,002 | +0.52(+1.51%) |
Aug 22, 2023 | 35.17 | 35.33 | 34.10 | 34.55 | 266,075 | -0.30(-0.87%) |
Aug 21, 2023 | 34.87 | 35.07 | 34.62 | 34.86 | 283,673 | +0.23(+0.65%) |
Aug 18, 2023 | 33.93 | 34.84 | 33.85 | 34.63 | 369,605 | +0.12(+0.34%) |
Aug 17, 2023 | 35.33 | 35.50 | 34.49 | 34.51 | 129,733 | -0.75(-2.12%) |
Aug 16, 2023 | 36.01 | 36.31 | 35.24 | 35.26 | 99,741 | -0.97(-2.68%) |
Aug 15, 2023 | 37.16 | 37.16 | 36.03 | 36.23 | 109,564 | -1.11(-2.97%) |
Aug 14, 2023 | 37.03 | 37.42 | 36.37 | 37.34 | 128,823 | -0.10(-0.26%) |
Aug 11, 2023 | 37.47 | 37.54 | 37.00 | 37.44 | 144,545 | -0.33(-0.88%) |
Aug 10, 2023 | 38.71 | 38.86 | 37.61 | 37.77 | 135,686 | -0.80(-2.09%) |
Aug 09, 2023 | 39.16 | 39.25 | 38.27 | 38.58 | 221,909 | -0.39(-1.01%) |
Aug 08, 2023 | 38.30 | 39.01 | 37.90 | 38.97 | 194,230 | -0.02(-0.05%) |
Aug 07, 2023 | 39.82 | 39.82 | 38.38 | 38.99 | 218,414 | -0.53(-1.34%) |
Aug 04, 2023 | 40.42 | 40.49 | 39.48 | 39.52 | 196,003 | -0.73(-1.80%) |
Aug 03, 2023 | 40.14 | 40.80 | 40.12 | 40.24 | 183,126 | -0.05(-0.12%) |
Aug 02, 2023 | 41.21 | 41.23 | 39.72 | 40.29 | 347,331 | -1.98(-4.69%) |
Aug 01, 2023 | 42.46 | 42.68 | 42.00 | 42.28 | 80,853 | -0.49(-1.15%) |
Jul 31, 2023 | 41.76 | 42.82 | 41.71 | 42.77 | 226,485 | +1.30(+3.12%) |
Jul 28, 2023 | 40.83 | 41.51 | 40.52 | 41.47 | 78,362 | +1.26(+3.12%) |
Jul 27, 2023 | 42.00 | 42.00 | 40.00 | 40.22 | 152,562 | -1.05(-2.54%) |
Jul 26, 2023 | 40.63 | 41.58 | 40.48 | 41.27 | 126,985 | +0.40(+0.98%) |
Jul 25, 2023 | 41.46 | 41.75 | 40.81 | 40.86 | 103,015 | -0.43(-1.05%) |
Jul 24, 2023 | 41.26 | 41.62 | 40.85 | 41.29 | 182,840 | +0.15(+0.36%) |
Jul 21, 2023 | 42.01 | 42.01 | 40.75 | 41.15 | 113,384 | -0.58(-1.39%) |
Jul 20, 2023 | 42.22 | 42.22 | 41.17 | 41.73 | 130,279 | -0.76(-1.78%) |
Jul 19, 2023 | 43.09 | 43.38 | 42.28 | 42.48 | 207,214 | -0.40(-0.94%) |
Jul 18, 2023 | 42.77 | 43.80 | 42.71 | 42.88 | 262,668 | +0.27(+0.62%) |
Jul 17, 2023 | 41.00 | 42.98 | 40.65 | 42.62 | 157,420 | +1.58(+3.85%) |
Jul 14, 2023 | 42.61 | 42.66 | 40.80 | 41.04 | 581,949 | -1.56(-3.66%) |
Jul 13, 2023 | 42.59 | 43.28 | 42.36 | 42.60 | 425,148 | +0.30(+0.72%) |
Jul 12, 2023 | 42.55 | 42.64 | 41.97 | 42.30 | 223,615 | +0.65(+1.55%) |
Jul 11, 2023 | 41.71 | 41.75 | 40.90 | 41.65 | 178,333 | +0.13(+0.31%) |
Jul 10, 2023 | 40.21 | 41.54 | 39.68 | 41.52 | 309,129 | +1.56(+3.90%) |
Jul 07, 2023 | 38.82 | 40.64 | 38.82 | 39.96 | 190,370 | +1.33(+3.46%) |
Jul 06, 2023 | 39.47 | 39.59 | 37.86 | 38.63 | 166,728 | -1.43(-3.58%) |
Jul 05, 2023 | 39.92 | 40.38 | 39.31 | 40.06 | 135,544 | +0.18(+0.44%) |