Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.36 | 36.36 | 35.13 | 35.34 | 1,347,462 | -0.88(-2.44%) |
Sep 28, 2023 | 36.21 | 36.95 | 36.11 | 36.22 | 1,069,800 | -0.19(-0.52%) |
Sep 27, 2023 | 36.22 | 36.67 | 35.85 | 36.41 | 1,412,085 | +0.67(+1.89%) |
Sep 26, 2023 | 36.19 | 36.47 | 35.54 | 35.74 | 944,971 | -0.71(-1.96%) |
Sep 25, 2023 | 35.64 | 36.56 | 36.29 | 36.45 | 688,608 | +0.65(+1.83%) |
Sep 22, 2023 | 35.85 | 36.27 | 35.57 | 35.79 | 746,904 | +0.18(+0.50%) |
Sep 21, 2023 | 36.33 | 36.33 | 35.61 | 35.62 | 823,639 | -0.59(-1.62%) |
Sep 20, 2023 | 36.53 | 37.07 | 36.19 | 36.20 | 990,972 | -0.51(-1.38%) |
Sep 19, 2023 | 37.37 | 37.59 | 36.44 | 36.71 | 1,038,079 | -0.45(-1.20%) |
Sep 18, 2023 | 37.16 | 37.76 | 37.10 | 37.15 | 934,890 | +0.20(+0.54%) |
Sep 15, 2023 | 37.10 | 37.25 | 36.60 | 36.96 | 4,129,119 | -0.22(-0.59%) |
Sep 14, 2023 | 37.45 | 37.59 | 36.89 | 37.17 | 1,166,016 | +0.27(+0.73%) |
Sep 13, 2023 | 37.76 | 37.76 | 36.63 | 36.91 | 988,035 | -0.82(-2.18%) |
Sep 12, 2023 | 37.53 | 38.07 | 37.48 | 37.73 | 862,422 | +0.61(+1.63%) |
Sep 11, 2023 | 37.70 | 37.84 | 36.86 | 37.12 | 1,244,905 | -0.38(-1.01%) |
Sep 08, 2023 | 37.18 | 37.99 | 37.08 | 37.50 | 1,232,148 | +0.48(+1.29%) |
Sep 07, 2023 | 37.06 | 37.57 | 36.88 | 37.02 | 1,185,933 | -0.04(-0.11%) |
Sep 06, 2023 | 36.79 | 37.32 | 36.53 | 37.06 | 1,091,009 | +0.33(+0.89%) |
Sep 05, 2023 | 36.83 | 37.59 | 36.69 | 36.74 | 1,221,473 | -0.03(-0.08%) |
Sep 01, 2023 | 36.40 | 36.99 | 36.12 | 36.77 | 1,194,697 | +0.96(+2.69%) |
Aug 31, 2023 | 36.22 | 36.25 | 35.74 | 35.80 | 1,432,512 | -0.42(-1.15%) |
Aug 30, 2023 | 36.21 | 36.70 | 35.98 | 36.22 | 805,273 | +0.06(+0.16%) |
Aug 29, 2023 | 35.81 | 36.18 | 35.47 | 36.16 | 604,834 | +0.41(+1.14%) |
Aug 28, 2023 | 35.07 | 35.93 | 35.07 | 35.76 | 1,048,170 | +0.73(+2.10%) |
Aug 25, 2023 | 35.28 | 35.37 | 34.64 | 35.02 | 840,642 | -0.01(-0.03%) |
Aug 24, 2023 | 34.82 | 35.69 | 34.81 | 35.03 | 906,447 | -0.19(-0.54%) |
Aug 23, 2023 | 34.68 | 35.35 | 34.42 | 35.22 | 907,218 | +0.18(+0.51%) |
Aug 22, 2023 | 35.10 | 35.28 | 34.57 | 35.04 | 1,147,679 | +0.09(+0.26%) |
Aug 21, 2023 | 35.15 | 35.57 | 34.49 | 34.95 | 803,230 | -0.15(-0.42%) |
Aug 18, 2023 | 34.24 | 35.30 | 34.15 | 35.10 | 1,201,313 | +0.47(+1.35%) |
Aug 17, 2023 | 35.62 | 35.71 | 34.59 | 34.63 | 1,048,144 | -0.50(-1.41%) |
Aug 16, 2023 | 35.81 | 36.09 | 35.06 | 35.13 | 1,067,244 | -0.63(-1.78%) |
Aug 15, 2023 | 35.99 | 36.02 | 35.44 | 35.77 | 968,574 | -0.40(-1.10%) |
Aug 14, 2023 | 36.46 | 36.61 | 35.82 | 36.16 | 714,010 | -0.35(-0.95%) |
Aug 11, 2023 | 35.87 | 36.68 | 35.87 | 36.51 | 807,888 | +0.60(+1.67%) |
Aug 10, 2023 | 35.98 | 36.39 | 35.59 | 35.91 | 781,494 | -0.19(-0.54%) |
Aug 09, 2023 | 35.96 | 36.73 | 35.88 | 36.10 | 1,539,885 | +0.49(+1.37%) |
Aug 08, 2023 | 34.67 | 35.64 | 34.67 | 35.62 | 822,864 | +0.16(+0.45%) |
Aug 07, 2023 | 35.63 | 35.84 | 35.08 | 35.46 | 996,287 | -0.04(-0.11%) |
Aug 04, 2023 | 35.48 | 35.88 | 35.42 | 35.50 | 973,880 | +0.14(+0.39%) |
Aug 03, 2023 | 35.30 | 35.98 | 35.26 | 35.36 | 1,003,621 | -0.01(-0.03%) |
Aug 02, 2023 | 35.51 | 35.60 | 34.77 | 35.37 | 1,094,030 | -0.39(-1.08%) |
Aug 01, 2023 | 34.95 | 35.83 | 34.82 | 35.76 | 1,288,623 | +0.44(+1.24%) |
Jul 31, 2023 | 34.70 | 35.49 | 34.69 | 35.32 | 1,338,663 | +0.88(+2.56%) |
Jul 28, 2023 | 33.54 | 34.44 | 33.52 | 34.44 | 1,516,554 | +1.03(+3.09%) |
Jul 27, 2023 | 34.62 | 35.15 | 33.18 | 33.40 | 1,429,209 | -1.38(-3.96%) |
Jul 26, 2023 | 34.15 | 34.88 | 34.07 | 34.78 | 2,110,876 | +0.19(+0.54%) |
Jul 25, 2023 | 34.24 | 35.87 | 33.25 | 34.59 | 2,439,929 | -0.19(-0.54%) |
Jul 24, 2023 | 34.60 | 34.93 | 34.23 | 34.78 | 2,753,700 | +0.26(+0.75%) |
Jul 21, 2023 | 33.75 | 34.52 | 33.75 | 34.52 | 1,807,629 | +0.53(+1.55%) |
Jul 20, 2023 | 34.23 | 34.40 | 33.82 | 34.00 | 1,277,176 | +0.04(+0.12%) |
Jul 19, 2023 | 33.97 | 34.38 | 33.61 | 33.96 | 1,259,514 | -0.29(-0.84%) |
Jul 18, 2023 | 34.05 | 34.57 | 34.05 | 34.25 | 1,440,991 | +0.19(+0.55%) |
Jul 17, 2023 | 33.48 | 34.16 | 33.48 | 34.06 | 1,168,045 | +0.29(+0.85%) |
Jul 14, 2023 | 33.68 | 33.93 | 32.88 | 33.77 | 2,474,731 | +0.02(+0.06%) |
Jul 13, 2023 | 33.79 | 34.14 | 33.48 | 33.75 | 1,554,844 | -0.06(-0.18%) |
Jul 12, 2023 | 33.73 | 34.08 | 33.46 | 33.81 | 1,897,745 | +0.32(+0.95%) |
Jul 11, 2023 | 33.14 | 33.69 | 32.95 | 33.49 | 2,004,569 | +0.51(+1.53%) |
Jul 10, 2023 | 32.18 | 33.01 | 32.05 | 32.99 | 2,048,133 | +0.71(+2.21%) |
Jul 07, 2023 | 30.29 | 32.56 | 30.24 | 32.27 | 1,736,148 | +1.84(+6.03%) |
Jul 06, 2023 | 31.04 | 31.44 | 30.01 | 30.44 | 2,312,015 | -0.71(-2.28%) |
Jul 05, 2023 | 30.98 | 31.52 | 30.69 | 31.15 | 2,505,689 | +0.29(+0.93%) |