Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.82 | 33.85 | 33.35 | 33.46 | 381,259 | +0.09(+0.27%) |
Sep 28, 2023 | 33.05 | 33.55 | 33.02 | 33.37 | 134,124 | +0.81(+2.49%) |
Sep 27, 2023 | 32.58 | 32.61 | 32.27 | 32.56 | 198,142 | +0.08(+0.25%) |
Sep 26, 2023 | 32.76 | 33.01 | 32.46 | 32.48 | 151,245 | -0.12(-0.37%) |
Sep 25, 2023 | 32.44 | 32.65 | 32.50 | 32.60 | 310,832 | -0.20(-0.61%) |
Sep 22, 2023 | 32.94 | 33.05 | 32.71 | 32.80 | 137,973 | -0.41(-1.23%) |
Sep 21, 2023 | 33.50 | 33.53 | 33.17 | 33.21 | 121,743 | -1.11(-3.23%) |
Sep 20, 2023 | 34.60 | 34.86 | 34.30 | 34.32 | 149,954 | -0.24(-0.69%) |
Sep 19, 2023 | 34.64 | 34.68 | 34.39 | 34.56 | 80,289 | -0.06(-0.17%) |
Sep 18, 2023 | 34.76 | 34.79 | 34.56 | 34.62 | 106,994 | -0.18(-0.52%) |
Sep 15, 2023 | 34.98 | 35.09 | 34.80 | 34.80 | 97,439 | +0.00(+0.00%) |
Sep 14, 2023 | 34.62 | 34.80 | 34.52 | 34.80 | 84,038 | -0.08(-0.23%) |
Sep 13, 2023 | 34.88 | 35.10 | 34.63 | 34.88 | 178,220 | -0.14(-0.40%) |
Sep 12, 2023 | 34.97 | 35.12 | 34.80 | 35.02 | 131,851 | -0.96(-2.67%) |
Sep 11, 2023 | 35.98 | 36.14 | 35.74 | 35.98 | 160,704 | -0.21(-0.58%) |
Sep 08, 2023 | 36.10 | 36.34 | 36.07 | 36.19 | 93,107 | -0.21(-0.58%) |
Sep 07, 2023 | 36.46 | 36.57 | 36.22 | 36.40 | 100,073 | +0.49(+1.36%) |
Sep 06, 2023 | 35.99 | 36.06 | 35.79 | 35.91 | 80,076 | +0.05(+0.14%) |
Sep 05, 2023 | 36.12 | 36.16 | 35.76 | 35.86 | 87,014 | -0.19(-0.53%) |
Sep 01, 2023 | 36.68 | 36.70 | 36.02 | 36.05 | 95,693 | -0.62(-1.69%) |
Aug 31, 2023 | 36.91 | 36.91 | 36.48 | 36.67 | 134,371 | +0.18(+0.48%) |
Aug 30, 2023 | 36.31 | 36.65 | 36.31 | 36.49 | 127,888 | +0.42(+1.18%) |
Aug 29, 2023 | 35.51 | 36.09 | 35.48 | 36.07 | 168,109 | +0.32(+0.90%) |
Aug 28, 2023 | 35.54 | 35.76 | 35.49 | 35.75 | 105,760 | +0.54(+1.53%) |
Aug 25, 2023 | 35.18 | 35.34 | 34.85 | 35.21 | 80,034 | +0.47(+1.35%) |
Aug 24, 2023 | 35.16 | 35.26 | 34.70 | 34.74 | 171,464 | -0.57(-1.61%) |
Aug 23, 2023 | 35.08 | 35.34 | 35.02 | 35.31 | 73,614 | +0.53(+1.52%) |
Aug 22, 2023 | 35.00 | 35.02 | 34.76 | 34.78 | 124,631 | -0.16(-0.46%) |
Aug 21, 2023 | 34.82 | 35.02 | 34.60 | 34.94 | 158,061 | +0.45(+1.30%) |
Aug 18, 2023 | 34.01 | 34.49 | 33.99 | 34.49 | 87,997 | -0.09(-0.26%) |
Aug 17, 2023 | 34.94 | 34.99 | 34.45 | 34.58 | 123,855 | -0.17(-0.49%) |
Aug 16, 2023 | 35.02 | 35.20 | 34.75 | 34.75 | 99,749 | -0.29(-0.83%) |
Aug 15, 2023 | 35.39 | 35.40 | 35.02 | 35.04 | 219,020 | -0.55(-1.55%) |
Aug 14, 2023 | 35.25 | 35.67 | 35.20 | 35.59 | 91,245 | -0.21(-0.59%) |
Aug 11, 2023 | 35.85 | 35.94 | 35.70 | 35.80 | 227,537 | -0.32(-0.89%) |
Aug 10, 2023 | 36.26 | 36.45 | 36.02 | 36.12 | 427,729 | -0.06(-0.17%) |
Aug 09, 2023 | 36.11 | 36.29 | 35.97 | 36.18 | 200,298 | +0.28(+0.78%) |
Aug 08, 2023 | 35.44 | 35.90 | 35.40 | 35.90 | 138,271 | -0.19(-0.53%) |
Aug 07, 2023 | 35.99 | 36.13 | 35.93 | 36.09 | 83,605 | +0.47(+1.32%) |
Aug 04, 2023 | 35.95 | 36.11 | 35.58 | 35.62 | 126,075 | -0.12(-0.34%) |
Aug 03, 2023 | 35.19 | 35.78 | 35.19 | 35.74 | 139,289 | -0.16(-0.45%) |
Aug 02, 2023 | 36.21 | 36.32 | 35.90 | 35.90 | 160,484 | -0.27(-0.75%) |
Aug 01, 2023 | 36.39 | 36.56 | 36.00 | 36.17 | 132,974 | -0.64(-1.74%) |
Jul 31, 2023 | 36.86 | 36.92 | 36.80 | 36.81 | 214,638 | +0.06(+0.16%) |
Jul 28, 2023 | 36.32 | 36.86 | 36.32 | 36.75 | 207,706 | +1.12(+3.14%) |
Jul 27, 2023 | 36.02 | 36.09 | 35.60 | 35.63 | 212,012 | -1.52(-4.09%) |
Jul 26, 2023 | 36.46 | 37.48 | 36.43 | 37.15 | 367,565 | +0.47(+1.28%) |
Jul 25, 2023 | 36.34 | 37.00 | 36.20 | 36.68 | 356,583 | -0.87(-2.32%) |
Jul 24, 2023 | 37.49 | 37.76 | 37.47 | 37.55 | 283,546 | +0.21(+0.56%) |
Jul 21, 2023 | 37.46 | 37.47 | 37.18 | 37.34 | 104,021 | -0.07(-0.19%) |
Jul 20, 2023 | 37.32 | 37.47 | 37.23 | 37.41 | 88,753 | -0.22(-0.58%) |
Jul 19, 2023 | 37.73 | 37.77 | 37.50 | 37.63 | 160,679 | -0.01(-0.03%) |
Jul 18, 2023 | 37.55 | 37.70 | 37.50 | 37.64 | 118,820 | +0.05(+0.13%) |
Jul 17, 2023 | 37.27 | 37.62 | 37.27 | 37.59 | 99,465 | +0.36(+0.97%) |
Jul 14, 2023 | 37.52 | 37.60 | 37.18 | 37.23 | 95,879 | -0.47(-1.25%) |
Jul 13, 2023 | 37.65 | 37.80 | 37.57 | 37.70 | 130,540 | +0.63(+1.71%) |
Jul 12, 2023 | 36.66 | 37.14 | 36.62 | 37.07 | 251,258 | +0.67(+1.84%) |
Jul 11, 2023 | 36.35 | 36.45 | 36.11 | 36.40 | 127,976 | +0.15(+0.41%) |
Jul 10, 2023 | 35.99 | 36.30 | 35.99 | 36.25 | 86,764 | +0.38(+1.06%) |
Jul 07, 2023 | 35.69 | 36.09 | 35.67 | 35.87 | 192,171 | +0.55(+1.56%) |
Jul 06, 2023 | 35.65 | 35.65 | 35.07 | 35.32 | 163,170 | -0.69(-1.92%) |
Jul 05, 2023 | 36.02 | 36.12 | 35.85 | 36.01 | 168,737 | -0.21(-0.58%) |