Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.12 | 31.22 | 30.71 | 31.11 | 1,308,386 | +0.26(+0.84%) |
Sep 28, 2023 | 31.18 | 31.20 | 30.51 | 30.85 | 1,107,975 | -0.24(-0.77%) |
Sep 27, 2023 | 31.37 | 31.63 | 30.92 | 31.09 | 621,751 | -0.29(-0.92%) |
Sep 26, 2023 | 32.09 | 32.28 | 31.36 | 31.38 | 775,487 | -0.86(-2.65%) |
Sep 25, 2023 | 32.30 | 32.32 | 32.13 | 32.24 | 508,042 | -0.28(-0.86%) |
Sep 22, 2023 | 32.41 | 32.73 | 32.35 | 32.52 | 506,338 | -0.11(-0.32%) |
Sep 21, 2023 | 32.96 | 33.13 | 32.61 | 32.62 | 627,907 | -0.49(-1.48%) |
Sep 20, 2023 | 33.32 | 33.49 | 33.00 | 33.11 | 405,142 | -0.06(-0.17%) |
Sep 19, 2023 | 33.28 | 33.64 | 33.09 | 33.17 | 698,500 | -0.01(-0.03%) |
Sep 18, 2023 | 33.54 | 33.58 | 33.16 | 33.18 | 789,919 | -0.36(-1.06%) |
Sep 15, 2023 | 33.38 | 33.82 | 33.16 | 33.54 | 2,427,512 | +0.11(+0.32%) |
Sep 14, 2023 | 33.07 | 33.64 | 33.07 | 33.43 | 677,157 | +0.51(+1.55%) |
Sep 13, 2023 | 32.92 | 33.01 | 32.75 | 32.92 | 791,875 | +0.03(+0.09%) |
Sep 12, 2023 | 32.72 | 33.01 | 32.53 | 32.89 | 711,446 | +0.12(+0.38%) |
Sep 11, 2023 | 32.61 | 32.96 | 32.61 | 32.77 | 762,732 | +0.42(+1.31%) |
Sep 08, 2023 | 32.15 | 32.35 | 31.95 | 32.34 | 677,109 | +0.28(+0.87%) |
Sep 07, 2023 | 32.20 | 32.38 | 31.94 | 32.07 | 789,393 | +0.42(+1.34%) |
Sep 06, 2023 | 31.61 | 31.90 | 31.47 | 31.64 | 489,781 | +0.09(+0.27%) |
Sep 05, 2023 | 31.91 | 31.93 | 31.09 | 31.56 | 560,195 | -0.51(-1.59%) |
Sep 01, 2023 | 32.25 | 32.40 | 31.82 | 32.07 | 526,174 | +0.07(+0.21%) |
Aug 31, 2023 | 32.34 | 32.50 | 31.93 | 32.00 | 676,736 | -0.25(-0.77%) |
Aug 30, 2023 | 32.23 | 32.49 | 32.07 | 32.25 | 669,759 | -0.07(-0.21%) |
Aug 29, 2023 | 32.21 | 32.39 | 31.83 | 32.31 | 714,488 | +0.11(+0.33%) |
Aug 28, 2023 | 32.09 | 32.39 | 32.01 | 32.21 | 814,336 | +0.17(+0.54%) |
Aug 25, 2023 | 31.63 | 32.07 | 31.49 | 32.04 | 1,063,582 | +0.87(+2.81%) |
Aug 24, 2023 | 31.23 | 31.70 | 31.02 | 31.16 | 646,950 | -0.17(-0.55%) |
Aug 23, 2023 | 31.72 | 31.73 | 31.09 | 31.33 | 921,794 | -0.13(-0.43%) |
Aug 22, 2023 | 31.79 | 31.79 | 31.40 | 31.47 | 634,100 | -0.31(-0.97%) |
Aug 21, 2023 | 32.03 | 32.35 | 31.26 | 31.78 | 1,382,095 | -0.62(-1.90%) |
Aug 18, 2023 | 32.29 | 32.55 | 32.15 | 32.39 | 522,881 | +0.21(+0.66%) |
Aug 17, 2023 | 32.36 | 32.48 | 32.18 | 32.18 | 643,999 | -0.12(-0.39%) |
Aug 16, 2023 | 32.31 | 32.56 | 32.02 | 32.31 | 577,708 | +0.11(+0.35%) |
Aug 15, 2023 | 33.51 | 33.51 | 32.18 | 32.19 | 702,385 | -1.43(-4.26%) |
Aug 14, 2023 | 34.42 | 34.42 | 33.40 | 33.62 | 859,298 | -0.82(-2.39%) |
Aug 11, 2023 | 34.53 | 34.68 | 34.33 | 34.45 | 550,223 | -0.01(-0.03%) |
Aug 10, 2023 | 34.82 | 35.04 | 34.37 | 34.46 | 552,246 | -0.36(-1.03%) |
Aug 09, 2023 | 34.78 | 35.12 | 34.69 | 34.82 | 569,423 | -0.04(-0.11%) |
Aug 08, 2023 | 34.99 | 35.14 | 34.62 | 34.86 | 505,213 | -0.27(-0.78%) |
Aug 07, 2023 | 35.27 | 35.60 | 35.06 | 35.13 | 644,984 | +0.01(+0.03%) |
Aug 04, 2023 | 35.87 | 36.03 | 34.88 | 35.12 | 603,955 | -0.67(-1.88%) |
Aug 03, 2023 | 36.50 | 36.50 | 35.52 | 35.79 | 703,454 | -0.88(-2.40%) |
Aug 02, 2023 | 36.26 | 37.00 | 35.84 | 36.68 | 1,375,801 | +1.11(+3.12%) |
Aug 01, 2023 | 36.80 | 36.96 | 35.52 | 35.57 | 1,145,518 | -1.07(-2.92%) |
Jul 31, 2023 | 37.26 | 37.32 | 36.55 | 36.64 | 10,505,342 | -0.30(-0.82%) |
Jul 28, 2023 | 37.17 | 37.17 | 36.18 | 36.94 | 910,913 | +0.06(+0.15%) |
Jul 27, 2023 | 37.21 | 37.42 | 36.58 | 36.89 | 893,050 | -0.46(-1.22%) |
Jul 26, 2023 | 37.08 | 37.83 | 37.08 | 37.34 | 650,282 | -0.03(-0.08%) |
Jul 25, 2023 | 37.34 | 37.47 | 36.98 | 37.37 | 709,809 | -0.11(-0.30%) |
Jul 24, 2023 | 37.60 | 37.80 | 37.16 | 37.48 | 674,360 | -0.05(-0.13%) |
Jul 21, 2023 | 37.40 | 38.05 | 37.08 | 37.53 | 1,000,480 | +0.01(+0.03%) |
Jul 20, 2023 | 37.05 | 37.55 | 36.59 | 37.52 | 618,846 | +0.59(+1.59%) |
Jul 19, 2023 | 36.82 | 37.06 | 36.49 | 36.93 | 722,549 | +0.20(+0.54%) |
Jul 18, 2023 | 36.74 | 37.17 | 36.32 | 36.73 | 860,344 | +0.26(+0.70%) |
Jul 17, 2023 | 36.70 | 36.87 | 36.15 | 36.48 | 749,689 | -0.17(-0.47%) |
Jul 14, 2023 | 36.84 | 37.20 | 36.25 | 36.65 | 914,755 | -0.29(-0.80%) |
Jul 13, 2023 | 36.81 | 36.95 | 36.40 | 36.94 | 801,599 | +0.18(+0.49%) |
Jul 12, 2023 | 35.82 | 36.79 | 35.45 | 36.76 | 1,250,419 | +1.25(+3.52%) |
Jul 11, 2023 | 35.08 | 35.54 | 34.80 | 35.51 | 700,107 | +0.52(+1.49%) |
Jul 10, 2023 | 35.39 | 35.52 | 34.54 | 34.99 | 1,078,767 | -0.43(-1.20%) |
Jul 07, 2023 | 35.94 | 36.10 | 34.16 | 35.42 | 2,562,484 | -1.22(-3.34%) |
Jul 06, 2023 | 36.89 | 36.93 | 36.37 | 36.64 | 495,656 | -0.47(-1.28%) |
Jul 05, 2023 | 37.03 | 37.41 | 36.92 | 37.11 | 694,342 | +0.05(+0.13%) |