Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 34.22 | 34.30 | 33.87 | 33.97 | 28,342 | -0.36(-1.05%) |
Sep 28, 2023 | 33.77 | 34.42 | 33.77 | 34.33 | 67,080 | +0.28(+0.82%) |
Sep 27, 2023 | 33.98 | 34.12 | 33.69 | 34.05 | 44,635 | +0.19(+0.56%) |
Sep 26, 2023 | 34.00 | 34.10 | 33.69 | 33.86 | 73,452 | -0.67(-1.94%) |
Sep 25, 2023 | 34.36 | 34.53 | 34.40 | 34.53 | 40,403 | -0.51(-1.46%) |
Sep 22, 2023 | 35.17 | 35.35 | 35.00 | 35.04 | 32,029 | -0.10(-0.28%) |
Sep 21, 2023 | 35.38 | 35.55 | 35.14 | 35.14 | 236,183 | -0.25(-0.71%) |
Sep 20, 2023 | 35.64 | 35.89 | 35.36 | 35.39 | 50,118 | +0.57(+1.64%) |
Sep 19, 2023 | 34.54 | 34.87 | 34.54 | 34.82 | 62,024 | +0.42(+1.23%) |
Sep 18, 2023 | 34.54 | 34.54 | 34.25 | 34.40 | 31,587 | -0.24(-0.71%) |
Sep 15, 2023 | 34.70 | 34.72 | 34.50 | 34.64 | 37,850 | +0.49(+1.43%) |
Sep 14, 2023 | 34.01 | 34.21 | 33.87 | 34.15 | 68,168 | -0.27(-0.78%) |
Sep 13, 2023 | 34.70 | 34.94 | 34.25 | 34.42 | 121,463 | -0.17(-0.49%) |
Sep 12, 2023 | 34.54 | 34.81 | 34.50 | 34.59 | 61,285 | -0.02(-0.06%) |
Sep 11, 2023 | 34.72 | 34.72 | 34.43 | 34.61 | 847,480 | +0.42(+1.24%) |
Sep 08, 2023 | 33.95 | 34.29 | 33.95 | 34.19 | 45,465 | +0.23(+0.69%) |
Sep 07, 2023 | 34.24 | 34.28 | 33.94 | 33.95 | 81,183 | -0.60(-1.73%) |
Sep 06, 2023 | 34.57 | 34.59 | 34.33 | 34.55 | 72,149 | +0.08(+0.23%) |
Sep 05, 2023 | 34.65 | 34.65 | 34.41 | 34.47 | 89,533 | +0.55(+1.61%) |
Sep 01, 2023 | 34.54 | 34.54 | 33.86 | 33.92 | 60,179 | -1.22(-3.46%) |
Aug 31, 2023 | 35.33 | 35.35 | 35.03 | 35.14 | 35,366 | -0.31(-0.87%) |
Aug 30, 2023 | 35.49 | 35.69 | 35.36 | 35.45 | 36,984 | -0.09(-0.25%) |
Aug 29, 2023 | 34.97 | 35.55 | 34.94 | 35.54 | 37,973 | +0.56(+1.60%) |
Aug 28, 2023 | 34.84 | 34.98 | 34.81 | 34.98 | 32,498 | +0.02(+0.06%) |
Aug 25, 2023 | 34.92 | 35.11 | 34.59 | 34.96 | 33,386 | +0.07(+0.20%) |
Aug 24, 2023 | 35.28 | 35.31 | 34.81 | 34.89 | 54,280 | -0.87(-2.43%) |
Aug 23, 2023 | 35.71 | 35.78 | 35.61 | 35.76 | 42,665 | -0.29(-0.80%) |
Aug 22, 2023 | 36.38 | 36.38 | 36.02 | 36.05 | 43,700 | -0.15(-0.41%) |
Aug 21, 2023 | 36.10 | 36.27 | 35.95 | 36.20 | 42,735 | +0.62(+1.74%) |
Aug 18, 2023 | 35.42 | 35.71 | 35.32 | 35.58 | 50,389 | -0.28(-0.78%) |
Aug 17, 2023 | 36.15 | 36.16 | 35.79 | 35.86 | 34,022 | -0.19(-0.53%) |
Aug 16, 2023 | 36.37 | 36.53 | 36.01 | 36.05 | 47,011 | +0.04(+0.11%) |
Aug 15, 2023 | 36.18 | 36.35 | 36.01 | 36.01 | 25,304 | -0.48(-1.32%) |
Aug 14, 2023 | 36.40 | 36.62 | 36.15 | 36.49 | 41,094 | -0.04(-0.11%) |
Aug 11, 2023 | 36.59 | 36.82 | 36.52 | 36.53 | 28,191 | -0.62(-1.67%) |
Aug 10, 2023 | 37.41 | 37.72 | 37.14 | 37.15 | 35,220 | -0.16(-0.43%) |
Aug 09, 2023 | 37.46 | 37.46 | 37.13 | 37.31 | 28,564 | -0.08(-0.21%) |
Aug 08, 2023 | 37.12 | 37.43 | 37.00 | 37.39 | 33,874 | -0.78(-2.04%) |
Aug 07, 2023 | 38.10 | 38.20 | 37.80 | 38.17 | 22,712 | +0.08(+0.21%) |
Aug 04, 2023 | 38.21 | 38.47 | 37.98 | 38.09 | 24,121 | +0.49(+1.30%) |
Aug 03, 2023 | 37.80 | 37.87 | 37.57 | 37.60 | 38,424 | -0.77(-2.02%) |
Aug 02, 2023 | 38.47 | 38.62 | 38.09 | 38.38 | 30,656 | -0.08(-0.21%) |
Aug 01, 2023 | 38.78 | 39.03 | 38.40 | 38.45 | 52,390 | -2.23(-5.47%) |
Jul 31, 2023 | 41.00 | 41.00 | 40.62 | 40.68 | 32,045 | -0.15(-0.37%) |
Jul 28, 2023 | 40.51 | 41.03 | 40.49 | 40.83 | 26,417 | +0.89(+2.23%) |
Jul 27, 2023 | 40.07 | 40.43 | 39.94 | 39.94 | 66,130 | +0.11(+0.28%) |
Jul 26, 2023 | 39.16 | 40.00 | 39.15 | 39.83 | 46,589 | -0.10(-0.25%) |
Jul 25, 2023 | 39.86 | 40.00 | 39.82 | 39.93 | 29,602 | -0.13(-0.32%) |
Jul 24, 2023 | 39.86 | 40.17 | 39.86 | 40.05 | 37,929 | +0.21(+0.54%) |
Jul 21, 2023 | 40.24 | 40.24 | 39.83 | 39.84 | 32,358 | -0.04(-0.10%) |
Jul 20, 2023 | 40.25 | 40.42 | 39.72 | 39.88 | 71,360 | -0.13(-0.32%) |
Jul 19, 2023 | 40.01 | 40.15 | 39.93 | 40.01 | 85,252 | -0.23(-0.57%) |
Jul 18, 2023 | 40.06 | 40.27 | 40.06 | 40.24 | 56,409 | +0.12(+0.30%) |
Jul 17, 2023 | 39.97 | 40.19 | 39.78 | 40.12 | 70,281 | +0.27(+0.68%) |
Jul 14, 2023 | 39.92 | 40.17 | 39.85 | 39.85 | 21,251 | -0.24(-0.60%) |
Jul 13, 2023 | 40.08 | 40.21 | 39.96 | 40.09 | 26,860 | +0.16(+0.39%) |
Jul 12, 2023 | 39.49 | 39.99 | 39.45 | 39.93 | 21,173 | +0.76(+1.95%) |
Jul 11, 2023 | 39.02 | 39.27 | 38.97 | 39.17 | 34,370 | -0.34(-0.86%) |
Jul 10, 2023 | 39.41 | 39.53 | 39.33 | 39.51 | 19,451 | +0.30(+0.77%) |
Jul 07, 2023 | 39.24 | 39.39 | 39.10 | 39.21 | 44,094 | -0.18(-0.46%) |
Jul 06, 2023 | 39.86 | 39.86 | 39.08 | 39.39 | 60,625 | -1.26(-3.10%) |
Jul 05, 2023 | 40.70 | 40.81 | 40.48 | 40.65 | 84,344 | -0.33(-0.81%) |