Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 34.32 | 34.45 | 33.53 | 33.63 | 182,093 | -0.48(-1.39%) |
Sep 28, 2023 | 34.05 | 34.62 | 33.98 | 34.10 | 243,971 | +0.15(+0.44%) |
Sep 27, 2023 | 33.73 | 34.23 | 33.60 | 33.96 | 155,370 | +0.49(+1.45%) |
Sep 26, 2023 | 33.91 | 34.05 | 33.46 | 33.47 | 167,215 | -0.64(-1.89%) |
Sep 25, 2023 | 33.80 | 34.20 | 33.98 | 34.11 | 137,229 | +0.25(+0.73%) |
Sep 22, 2023 | 34.63 | 34.78 | 33.82 | 33.87 | 200,334 | -0.82(-2.37%) |
Sep 21, 2023 | 35.11 | 35.19 | 34.62 | 34.69 | 202,973 | -0.62(-1.77%) |
Sep 20, 2023 | 35.74 | 36.06 | 35.29 | 35.31 | 105,185 | -0.29(-0.81%) |
Sep 19, 2023 | 35.81 | 35.85 | 35.37 | 35.60 | 136,641 | -0.34(-0.94%) |
Sep 18, 2023 | 36.12 | 36.49 | 35.89 | 35.94 | 129,626 | -0.04(-0.11%) |
Sep 15, 2023 | 36.11 | 36.48 | 35.69 | 35.97 | 855,690 | -0.22(-0.60%) |
Sep 14, 2023 | 35.62 | 36.23 | 35.62 | 36.19 | 173,378 | +0.85(+2.41%) |
Sep 13, 2023 | 35.79 | 35.79 | 35.14 | 35.34 | 169,376 | -0.37(-1.03%) |
Sep 12, 2023 | 35.84 | 35.95 | 35.57 | 35.71 | 156,969 | -0.29(-0.80%) |
Sep 11, 2023 | 36.18 | 36.37 | 35.94 | 35.99 | 163,281 | -0.19(-0.52%) |
Sep 08, 2023 | 36.49 | 36.65 | 36.02 | 36.18 | 167,753 | -0.32(-0.87%) |
Sep 07, 2023 | 37.35 | 37.35 | 36.34 | 36.50 | 227,463 | -0.78(-2.10%) |
Sep 06, 2023 | 37.48 | 37.91 | 37.05 | 37.28 | 218,575 | +0.02(+0.05%) |
Sep 05, 2023 | 38.32 | 38.40 | 37.00 | 37.26 | 289,425 | -1.56(-4.03%) |
Sep 01, 2023 | 39.14 | 39.56 | 38.65 | 38.83 | 192,400 | -0.08(-0.20%) |
Aug 31, 2023 | 38.46 | 39.02 | 38.45 | 38.90 | 399,885 | +0.55(+1.45%) |
Aug 30, 2023 | 38.18 | 38.52 | 38.18 | 38.35 | 93,701 | +0.18(+0.47%) |
Aug 29, 2023 | 38.23 | 38.30 | 37.94 | 38.17 | 185,878 | -0.06(-0.16%) |
Aug 28, 2023 | 38.01 | 38.55 | 38.01 | 38.23 | 108,028 | +0.31(+0.81%) |
Aug 25, 2023 | 38.12 | 38.20 | 37.55 | 37.92 | 82,567 | -0.02(-0.05%) |
Aug 24, 2023 | 38.04 | 38.42 | 37.84 | 37.94 | 139,826 | -0.35(-0.90%) |
Aug 23, 2023 | 37.81 | 38.39 | 37.59 | 38.29 | 122,111 | +0.42(+1.10%) |
Aug 22, 2023 | 37.67 | 37.91 | 37.67 | 37.88 | 120,679 | +0.19(+0.50%) |
Aug 21, 2023 | 37.59 | 37.77 | 37.42 | 37.69 | 124,041 | +0.03(+0.08%) |
Aug 18, 2023 | 37.29 | 37.94 | 37.29 | 37.66 | 268,424 | +0.04(+0.11%) |
Aug 17, 2023 | 37.17 | 37.69 | 37.17 | 37.62 | 163,372 | +0.65(+1.76%) |
Aug 16, 2023 | 36.91 | 37.49 | 36.91 | 36.97 | 200,900 | -0.03(-0.08%) |
Aug 15, 2023 | 37.16 | 37.32 | 36.89 | 37.00 | 114,663 | -0.41(-1.11%) |
Aug 14, 2023 | 37.53 | 37.73 | 37.26 | 37.41 | 139,095 | -0.39(-1.04%) |
Aug 11, 2023 | 38.13 | 38.21 | 37.73 | 37.81 | 184,671 | -0.24(-0.62%) |
Aug 10, 2023 | 38.52 | 38.75 | 37.78 | 38.04 | 149,803 | -0.29(-0.75%) |
Aug 09, 2023 | 37.88 | 38.49 | 37.65 | 38.33 | 117,816 | +0.34(+0.88%) |
Aug 08, 2023 | 38.03 | 38.36 | 37.73 | 37.99 | 135,432 | -0.47(-1.23%) |
Aug 07, 2023 | 38.83 | 39.29 | 38.40 | 38.47 | 147,707 | -0.22(-0.56%) |
Aug 04, 2023 | 37.89 | 38.78 | 37.71 | 38.68 | 245,271 | +0.76(+2.00%) |
Aug 03, 2023 | 38.71 | 38.71 | 37.90 | 37.92 | 209,358 | -0.83(-2.14%) |
Aug 02, 2023 | 38.20 | 39.07 | 38.20 | 38.75 | 176,744 | +0.18(+0.46%) |
Aug 01, 2023 | 38.62 | 39.02 | 38.25 | 38.58 | 297,706 | -0.17(-0.43%) |
Jul 31, 2023 | 39.63 | 39.92 | 38.15 | 38.74 | 327,928 | -1.24(-3.11%) |
Jul 28, 2023 | 37.79 | 40.25 | 37.47 | 39.98 | 451,233 | -1.82(-4.36%) |
Jul 27, 2023 | 42.41 | 42.63 | 41.58 | 41.81 | 270,779 | -0.43(-1.03%) |
Jul 26, 2023 | 42.27 | 43.04 | 41.98 | 42.24 | 134,207 | -0.17(-0.40%) |
Jul 25, 2023 | 41.64 | 42.48 | 41.56 | 42.41 | 174,987 | +0.45(+1.08%) |
Jul 24, 2023 | 41.28 | 42.13 | 41.12 | 41.96 | 199,767 | +0.57(+1.38%) |
Jul 21, 2023 | 41.88 | 42.07 | 41.34 | 41.38 | 201,722 | -0.23(-0.54%) |
Jul 20, 2023 | 41.92 | 41.97 | 41.45 | 41.61 | 243,267 | -0.07(-0.17%) |
Jul 19, 2023 | 40.75 | 41.69 | 40.75 | 41.68 | 198,896 | +0.70(+1.71%) |
Jul 18, 2023 | 40.79 | 41.24 | 40.62 | 40.98 | 149,803 | +0.20(+0.48%) |
Jul 17, 2023 | 40.89 | 41.13 | 40.57 | 40.78 | 145,961 | -0.12(-0.29%) |
Jul 14, 2023 | 40.75 | 40.92 | 40.27 | 40.90 | 117,409 | -0.10(-0.24%) |
Jul 13, 2023 | 41.46 | 41.50 | 40.95 | 41.00 | 142,332 | -0.31(-0.74%) |
Jul 12, 2023 | 41.73 | 41.73 | 41.09 | 41.31 | 162,954 | +0.30(+0.72%) |
Jul 11, 2023 | 40.82 | 41.36 | 40.74 | 41.01 | 130,073 | +0.19(+0.46%) |
Jul 10, 2023 | 40.34 | 40.91 | 40.34 | 40.82 | 137,108 | +0.62(+1.54%) |
Jul 07, 2023 | 40.46 | 40.75 | 40.17 | 40.20 | 182,318 | +0.00(+0.00%) |
Jul 06, 2023 | 39.97 | 40.45 | 39.81 | 40.20 | 210,660 | -0.19(-0.46%) |
Jul 05, 2023 | 41.34 | 41.34 | 40.13 | 40.39 | 190,544 | -1.25(-3.01%) |