Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 21, 2023 | 29.40 | 29.64 | 29.07 | 29.16 | 477,569 | -0.46(-1.55%) |
Sep 20, 2023 | 29.75 | 30.33 | 29.55 | 29.62 | 863,595 | +0.03(+0.10%) |
Sep 19, 2023 | 29.34 | 29.69 | 29.26 | 29.59 | 773,650 | +0.17(+0.58%) |
Sep 18, 2023 | 30.57 | 30.70 | 29.42 | 29.42 | 846,472 | -1.06(-3.48%) |
Sep 15, 2023 | 30.25 | 30.55 | 29.93 | 30.48 | 1,841,800 | +0.19(+0.63%) |
Sep 14, 2023 | 30.25 | 30.41 | 29.51 | 30.29 | 1,100,891 | +0.38(+1.27%) |
Sep 13, 2023 | 30.20 | 30.45 | 29.88 | 29.91 | 741,119 | -0.30(-0.99%) |
Sep 12, 2023 | 29.75 | 30.42 | 29.43 | 30.21 | 753,061 | +0.28(+0.94%) |
Sep 11, 2023 | 30.43 | 30.56 | 29.46 | 29.93 | 940,638 | -0.38(-1.25%) |
Sep 08, 2023 | 30.74 | 30.79 | 30.05 | 30.31 | 820,916 | -0.40(-1.30%) |
Sep 07, 2023 | 30.36 | 30.72 | 30.13 | 30.71 | 522,774 | +0.37(+1.22%) |
Sep 06, 2023 | 30.38 | 30.75 | 30.20 | 30.34 | 752,399 | -0.12(-0.39%) |
Sep 05, 2023 | 31.68 | 31.68 | 30.39 | 30.46 | 1,076,452 | -1.39(-4.36%) |
Sep 01, 2023 | 32.12 | 32.34 | 31.77 | 31.85 | 425,481 | +0.00(+0.00%) |
Aug 31, 2023 | 32.46 | 32.65 | 31.79 | 31.85 | 502,993 | -0.50(-1.55%) |
Aug 30, 2023 | 32.38 | 32.63 | 32.13 | 32.35 | 645,186 | -0.06(-0.19%) |
Aug 29, 2023 | 31.43 | 32.54 | 31.40 | 32.41 | 621,075 | +0.83(+2.63%) |
Aug 28, 2023 | 31.63 | 31.96 | 31.41 | 31.58 | 683,294 | -0.03(-0.09%) |
Aug 25, 2023 | 32.20 | 32.40 | 31.43 | 31.61 | 755,706 | -0.57(-1.77%) |
Aug 24, 2023 | 32.31 | 32.74 | 32.17 | 32.18 | 772,072 | -0.27(-0.83%) |
Aug 23, 2023 | 32.23 | 32.62 | 31.95 | 32.45 | 763,922 | +0.18(+0.56%) |
Aug 22, 2023 | 31.86 | 32.39 | 31.64 | 32.27 | 698,841 | +0.40(+1.26%) |
Aug 21, 2023 | 32.50 | 32.92 | 31.67 | 31.87 | 1,323,683 | -0.58(-1.79%) |
Aug 18, 2023 | 32.33 | 33.12 | 32.33 | 32.45 | 1,260,492 | -0.08(-0.25%) |
Aug 17, 2023 | 33.69 | 33.86 | 32.31 | 32.53 | 1,129,537 | -1.00(-2.98%) |
Aug 16, 2023 | 34.31 | 34.31 | 33.52 | 33.53 | 1,110,807 | -0.93(-2.70%) |
Aug 15, 2023 | 33.66 | 34.47 | 33.61 | 34.46 | 1,118,667 | +0.58(+1.71%) |
Aug 14, 2023 | 34.16 | 34.23 | 33.61 | 33.88 | 1,250,120 | -0.51(-1.47%) |
Aug 11, 2023 | 35.02 | 35.15 | 33.97 | 34.39 | 1,128,901 | -0.76(-2.17%) |
Aug 10, 2023 | 36.25 | 36.78 | 35.13 | 35.15 | 678,708 | -0.85(-2.37%) |
Aug 09, 2023 | 35.55 | 36.24 | 35.48 | 36.00 | 679,273 | +0.44(+1.23%) |
Aug 08, 2023 | 35.60 | 35.70 | 35.10 | 35.57 | 883,634 | -0.28(-0.77%) |
Aug 07, 2023 | 36.16 | 36.47 | 35.62 | 35.84 | 913,041 | -0.24(-0.66%) |
Aug 04, 2023 | 35.97 | 36.65 | 35.09 | 36.08 | 999,568 | +0.26(+0.72%) |
Aug 03, 2023 | 36.71 | 37.88 | 35.59 | 35.82 | 2,278,688 | -0.40(-1.10%) |
Aug 02, 2023 | 35.24 | 36.29 | 34.75 | 36.22 | 1,762,136 | +0.51(+1.42%) |
Aug 01, 2023 | 36.44 | 36.44 | 35.37 | 35.72 | 1,050,239 | -0.77(-2.12%) |
Jul 31, 2023 | 36.78 | 37.13 | 36.37 | 36.49 | 977,492 | -0.27(-0.73%) |
Jul 28, 2023 | 37.11 | 37.28 | 36.33 | 36.76 | 785,444 | +0.24(+0.65%) |
Jul 27, 2023 | 37.25 | 37.45 | 36.29 | 36.52 | 682,024 | -0.63(-1.71%) |
Jul 26, 2023 | 35.87 | 37.18 | 35.87 | 37.15 | 760,463 | +0.85(+2.35%) |
Jul 25, 2023 | 36.44 | 36.58 | 35.83 | 36.30 | 736,860 | -0.36(-0.97%) |
Jul 24, 2023 | 36.76 | 37.24 | 36.09 | 36.66 | 865,371 | +0.09(+0.24%) |
Jul 21, 2023 | 37.09 | 37.15 | 36.47 | 36.57 | 555,086 | -0.18(-0.49%) |
Jul 20, 2023 | 37.14 | 37.25 | 36.62 | 36.75 | 733,705 | -0.18(-0.48%) |
Jul 19, 2023 | 35.93 | 37.16 | 35.67 | 36.93 | 1,384,258 | +1.14(+3.19%) |
Jul 18, 2023 | 34.67 | 35.91 | 34.15 | 35.78 | 1,724,178 | +0.75(+2.15%) |
Jul 17, 2023 | 35.54 | 35.91 | 35.02 | 35.03 | 779,520 | -0.52(-1.45%) |
Jul 14, 2023 | 36.50 | 36.67 | 35.28 | 35.55 | 752,889 | -1.08(-2.95%) |
Jul 13, 2023 | 36.43 | 37.03 | 36.23 | 36.63 | 680,067 | +0.47(+1.29%) |
Jul 12, 2023 | 35.83 | 36.33 | 35.35 | 36.16 | 632,091 | +0.88(+2.50%) |
Jul 11, 2023 | 35.10 | 35.78 | 35.04 | 35.28 | 670,040 | +0.39(+1.11%) |
Jul 10, 2023 | 34.22 | 35.42 | 34.22 | 34.89 | 618,865 | +0.84(+2.48%) |
Jul 07, 2023 | 33.93 | 34.56 | 33.83 | 34.05 | 485,573 | +0.27(+0.79%) |
Jul 06, 2023 | 33.60 | 33.84 | 33.14 | 33.78 | 523,227 | -0.07(-0.21%) |
Jul 05, 2023 | 34.91 | 34.91 | 33.63 | 33.85 | 1,057,641 | -1.22(-3.48%) |