Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.59 | 37.15 | 35.56 | 35.88 | 454,896 | -0.57(-1.56%) |
Sep 28, 2023 | 35.01 | 36.49 | 34.63 | 36.45 | 557,315 | +1.49(+4.26%) |
Sep 27, 2023 | 33.98 | 35.78 | 33.92 | 34.96 | 301,229 | +0.31(+0.89%) |
Sep 26, 2023 | 34.47 | 35.69 | 34.11 | 34.65 | 328,974 | +0.10(+0.29%) |
Sep 25, 2023 | 33.90 | 35.10 | 34.50 | 34.55 | 392,339 | +0.59(+1.74%) |
Sep 22, 2023 | 35.02 | 35.70 | 33.63 | 33.96 | 346,934 | -1.04(-2.97%) |
Sep 21, 2023 | 34.29 | 35.41 | 33.75 | 35.00 | 356,149 | +0.49(+1.42%) |
Sep 20, 2023 | 36.18 | 36.49 | 34.29 | 34.51 | 426,581 | -1.68(-4.64%) |
Sep 19, 2023 | 33.95 | 36.55 | 33.87 | 36.19 | 906,887 | +2.30(+6.79%) |
Sep 18, 2023 | 33.00 | 34.20 | 32.29 | 33.89 | 492,887 | +0.83(+2.51%) |
Sep 15, 2023 | 33.32 | 34.25 | 32.55 | 33.06 | 539,872 | -0.26(-0.78%) |
Sep 14, 2023 | 33.60 | 34.02 | 33.28 | 33.32 | 223,169 | -0.12(-0.36%) |
Sep 13, 2023 | 34.37 | 34.68 | 33.06 | 33.44 | 576,829 | -1.06(-3.07%) |
Sep 12, 2023 | 35.41 | 35.95 | 34.42 | 34.50 | 490,306 | -1.19(-3.33%) |
Sep 11, 2023 | 35.28 | 36.66 | 34.90 | 35.69 | 250,042 | +0.58(+1.65%) |
Sep 08, 2023 | 35.81 | 35.91 | 34.62 | 35.11 | 269,059 | -0.61(-1.71%) |
Sep 07, 2023 | 36.89 | 36.89 | 35.67 | 35.72 | 422,100 | -1.23(-3.33%) |
Sep 06, 2023 | 36.68 | 36.96 | 35.95 | 36.95 | 203,767 | +0.45(+1.23%) |
Sep 05, 2023 | 37.31 | 37.73 | 35.92 | 36.50 | 331,126 | -0.90(-2.41%) |
Sep 01, 2023 | 35.91 | 37.66 | 35.84 | 37.40 | 410,864 | +1.56(+4.35%) |
Aug 31, 2023 | 35.41 | 36.17 | 35.09 | 35.84 | 417,944 | +0.32(+0.90%) |
Aug 30, 2023 | 35.70 | 36.21 | 35.12 | 35.52 | 355,788 | -0.25(-0.70%) |
Aug 29, 2023 | 35.79 | 36.42 | 35.19 | 35.77 | 303,093 | -0.11(-0.31%) |
Aug 28, 2023 | 35.60 | 36.39 | 34.59 | 35.88 | 320,864 | +0.29(+0.81%) |
Aug 25, 2023 | 34.82 | 36.25 | 34.23 | 35.59 | 318,714 | +0.66(+1.89%) |
Aug 24, 2023 | 35.12 | 35.39 | 34.48 | 34.93 | 317,642 | -0.27(-0.77%) |
Aug 23, 2023 | 34.71 | 35.82 | 34.66 | 35.20 | 431,850 | +0.56(+1.62%) |
Aug 22, 2023 | 35.35 | 35.99 | 34.56 | 34.64 | 237,298 | -0.48(-1.37%) |
Aug 21, 2023 | 34.67 | 35.75 | 34.28 | 35.12 | 339,323 | +0.34(+0.98%) |
Aug 18, 2023 | 34.57 | 35.77 | 34.14 | 34.78 | 533,184 | -0.12(-0.34%) |
Aug 17, 2023 | 35.59 | 35.86 | 34.75 | 34.90 | 432,088 | -0.68(-1.91%) |
Aug 16, 2023 | 35.74 | 36.70 | 35.31 | 35.58 | 635,203 | -0.33(-0.92%) |
Aug 15, 2023 | 37.63 | 37.63 | 34.72 | 35.91 | 1,857,922 | +2.23(+6.62%) |
Aug 14, 2023 | 33.41 | 33.97 | 32.62 | 33.68 | 561,823 | +0.02(+0.06%) |
Aug 11, 2023 | 33.77 | 34.37 | 33.49 | 33.66 | 318,028 | -0.32(-0.94%) |
Aug 10, 2023 | 34.52 | 34.94 | 33.75 | 33.98 | 191,273 | -0.58(-1.68%) |
Aug 09, 2023 | 34.83 | 35.25 | 34.14 | 34.56 | 202,046 | -0.25(-0.72%) |
Aug 08, 2023 | 34.44 | 35.28 | 33.31 | 34.81 | 477,950 | +0.42(+1.22%) |
Aug 07, 2023 | 35.06 | 35.29 | 33.88 | 34.39 | 322,524 | -0.56(-1.60%) |
Aug 04, 2023 | 33.86 | 36.19 | 33.86 | 34.95 | 507,033 | +1.09(+3.22%) |
Aug 03, 2023 | 34.05 | 34.54 | 33.03 | 33.86 | 399,080 | -0.34(-0.99%) |
Aug 02, 2023 | 33.91 | 34.82 | 32.96 | 34.20 | 439,257 | +0.02(+0.06%) |
Aug 01, 2023 | 34.12 | 34.43 | 33.36 | 34.18 | 406,015 | -0.07(-0.20%) |
Jul 31, 2023 | 33.26 | 34.31 | 32.97 | 34.25 | 294,102 | +0.91(+2.73%) |
Jul 28, 2023 | 33.50 | 33.89 | 32.90 | 33.34 | 497,121 | +0.25(+0.76%) |
Jul 27, 2023 | 33.99 | 33.99 | 32.67 | 33.09 | 441,706 | -0.78(-2.30%) |
Jul 26, 2023 | 34.09 | 34.38 | 33.01 | 33.87 | 514,525 | -0.18(-0.53%) |
Jul 25, 2023 | 33.80 | 34.78 | 33.58 | 34.05 | 193,486 | +0.08(+0.24%) |
Jul 24, 2023 | 33.69 | 34.15 | 33.08 | 33.97 | 446,218 | +0.11(+0.32%) |
Jul 21, 2023 | 33.96 | 34.55 | 33.55 | 33.86 | 419,910 | +0.12(+0.36%) |
Jul 20, 2023 | 33.76 | 34.48 | 33.47 | 33.74 | 396,732 | +0.06(+0.18%) |
Jul 19, 2023 | 34.05 | 34.70 | 33.63 | 33.68 | 252,929 | -0.16(-0.47%) |
Jul 18, 2023 | 34.25 | 34.41 | 33.51 | 33.84 | 440,196 | -0.31(-0.91%) |
Jul 17, 2023 | 33.25 | 34.87 | 33.17 | 34.15 | 578,711 | +0.79(+2.37%) |
Jul 14, 2023 | 34.25 | 34.25 | 33.06 | 33.36 | 348,241 | -0.76(-2.23%) |
Jul 13, 2023 | 33.78 | 34.28 | 33.38 | 34.12 | 406,112 | +0.59(+1.76%) |
Jul 12, 2023 | 33.57 | 33.64 | 32.92 | 33.53 | 348,133 | +0.35(+1.05%) |
Jul 11, 2023 | 33.80 | 33.94 | 32.92 | 33.18 | 406,153 | -0.72(-2.12%) |
Jul 10, 2023 | 32.29 | 33.91 | 32.00 | 33.90 | 511,419 | +1.53(+4.73%) |
Jul 07, 2023 | 32.13 | 32.75 | 31.98 | 32.37 | 334,460 | +0.11(+0.34%) |
Jul 06, 2023 | 31.86 | 32.94 | 31.24 | 32.26 | 531,484 | +0.04(+0.12%) |
Jul 05, 2023 | 31.46 | 32.69 | 30.74 | 32.22 | 483,901 | +0.71(+2.25%) |