Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 38.44 | 38.64 | 38.16 | 38.16 | 320,309 | +0.51(+1.37%) |
Sep 28, 2023 | 37.78 | 37.88 | 37.61 | 37.65 | 75,385 | -0.15(-0.39%) |
Sep 27, 2023 | 37.95 | 38.15 | 37.72 | 37.79 | 130,471 | -0.31(-0.81%) |
Sep 26, 2023 | 38.40 | 38.68 | 38.07 | 38.10 | 128,617 | -0.38(-0.98%) |
Sep 25, 2023 | 37.89 | 38.56 | 38.39 | 38.48 | 172,524 | +1.28(+3.43%) |
Sep 22, 2023 | 37.28 | 37.42 | 37.15 | 37.20 | 61,108 | +0.13(+0.35%) |
Sep 21, 2023 | 36.79 | 37.20 | 36.55 | 37.07 | 125,820 | +1.13(+3.14%) |
Sep 20, 2023 | 36.30 | 36.33 | 35.89 | 35.94 | 94,520 | -0.16(-0.44%) |
Sep 19, 2023 | 35.80 | 36.34 | 35.78 | 36.10 | 249,782 | +0.30(+0.83%) |
Sep 18, 2023 | 36.37 | 36.39 | 35.77 | 35.80 | 244,837 | -1.31(-3.52%) |
Sep 15, 2023 | 37.60 | 37.60 | 37.01 | 37.11 | 187,396 | -0.70(-1.86%) |
Sep 14, 2023 | 36.71 | 37.87 | 36.71 | 37.81 | 262,686 | +0.50(+1.35%) |
Sep 13, 2023 | 37.23 | 37.79 | 36.73 | 37.31 | 145,377 | -0.64(-1.69%) |
Sep 12, 2023 | 38.29 | 38.62 | 37.87 | 37.95 | 110,082 | -0.07(-0.18%) |
Sep 11, 2023 | 38.41 | 38.44 | 37.86 | 38.02 | 126,693 | -0.84(-2.16%) |
Sep 08, 2023 | 38.97 | 39.09 | 38.77 | 38.86 | 91,962 | -0.08(-0.20%) |
Sep 07, 2023 | 38.51 | 39.05 | 38.48 | 38.94 | 88,222 | +0.80(+2.10%) |
Sep 06, 2023 | 38.37 | 38.66 | 38.01 | 38.14 | 170,921 | -0.23(-0.59%) |
Sep 05, 2023 | 37.81 | 38.45 | 37.81 | 38.37 | 185,267 | +0.63(+1.68%) |
Sep 01, 2023 | 37.42 | 37.78 | 37.30 | 37.73 | 62,646 | +0.65(+1.76%) |
Aug 31, 2023 | 37.10 | 37.31 | 36.87 | 37.08 | 79,099 | -0.15(-0.40%) |
Aug 30, 2023 | 37.09 | 37.40 | 36.94 | 37.23 | 64,861 | -0.13(-0.34%) |
Aug 29, 2023 | 37.46 | 37.58 | 36.97 | 37.36 | 188,563 | -0.26(-0.70%) |
Aug 28, 2023 | 37.35 | 37.73 | 37.35 | 37.62 | 245,178 | +1.02(+2.80%) |
Aug 25, 2023 | 35.79 | 36.60 | 35.50 | 36.60 | 88,425 | +0.41(+1.12%) |
Aug 24, 2023 | 36.49 | 37.21 | 36.12 | 36.19 | 237,329 | +1.23(+3.51%) |
Aug 23, 2023 | 35.70 | 35.70 | 34.85 | 34.96 | 70,067 | -0.81(-2.27%) |
Aug 22, 2023 | 35.53 | 36.01 | 35.30 | 35.78 | 187,857 | -0.25(-0.69%) |
Aug 21, 2023 | 35.59 | 36.06 | 35.59 | 36.02 | 214,668 | +1.34(+3.85%) |
Aug 18, 2023 | 35.16 | 35.31 | 34.13 | 34.69 | 275,829 | -0.94(-2.64%) |
Aug 17, 2023 | 35.53 | 35.72 | 35.36 | 35.63 | 113,571 | +0.34(+0.95%) |
Aug 16, 2023 | 35.33 | 35.66 | 35.23 | 35.29 | 91,421 | -0.09(-0.25%) |
Aug 15, 2023 | 35.46 | 35.50 | 34.76 | 35.38 | 272,286 | -0.39(-1.08%) |
Aug 14, 2023 | 35.70 | 35.85 | 35.35 | 35.77 | 291,395 | +0.15(+0.42%) |
Aug 11, 2023 | 35.17 | 35.74 | 35.04 | 35.62 | 151,224 | +1.36(+3.96%) |
Aug 10, 2023 | 35.08 | 35.43 | 34.17 | 34.26 | 110,625 | -1.13(-3.19%) |
Aug 09, 2023 | 34.68 | 35.40 | 34.65 | 35.39 | 113,718 | +1.05(+3.05%) |
Aug 08, 2023 | 34.37 | 34.50 | 33.97 | 34.34 | 166,977 | -0.30(-0.86%) |
Aug 07, 2023 | 34.48 | 34.65 | 34.39 | 34.64 | 126,691 | +0.41(+1.19%) |
Aug 04, 2023 | 34.06 | 34.37 | 34.06 | 34.23 | 115,752 | +0.84(+2.52%) |
Aug 03, 2023 | 33.50 | 33.70 | 33.22 | 33.39 | 123,062 | -0.12(-0.35%) |
Aug 02, 2023 | 33.64 | 33.98 | 33.44 | 33.51 | 209,982 | +0.51(+1.56%) |
Aug 01, 2023 | 33.49 | 33.57 | 32.92 | 32.99 | 153,686 | -0.47(-1.39%) |
Jul 31, 2023 | 33.33 | 33.55 | 33.26 | 33.46 | 179,309 | +0.48(+1.47%) |
Jul 28, 2023 | 32.65 | 33.08 | 32.64 | 32.97 | 202,048 | +1.11(+3.48%) |
Jul 27, 2023 | 31.47 | 31.97 | 31.41 | 31.87 | 225,189 | +0.60(+1.93%) |
Jul 26, 2023 | 30.82 | 31.34 | 30.82 | 31.26 | 191,888 | +0.91(+3.00%) |
Jul 25, 2023 | 30.56 | 30.74 | 30.25 | 30.35 | 199,021 | -0.31(-1.00%) |
Jul 24, 2023 | 31.28 | 31.42 | 30.59 | 30.66 | 260,336 | -0.30(-0.96%) |
Jul 21, 2023 | 30.80 | 31.15 | 30.59 | 30.96 | 59,221 | -0.15(-0.48%) |
Jul 20, 2023 | 30.88 | 31.17 | 30.74 | 31.10 | 59,114 | +0.27(+0.87%) |
Jul 19, 2023 | 29.80 | 30.89 | 29.80 | 30.84 | 173,552 | +1.41(+4.77%) |
Jul 18, 2023 | 30.37 | 30.63 | 29.43 | 29.43 | 317,574 | -1.86(-5.95%) |
Jul 17, 2023 | 31.10 | 31.38 | 31.08 | 31.29 | 151,841 | +0.33(+1.05%) |
Jul 14, 2023 | 30.59 | 30.97 | 30.59 | 30.97 | 72,057 | +0.34(+1.10%) |
Jul 13, 2023 | 30.52 | 30.68 | 30.41 | 30.63 | 149,642 | +0.24(+0.78%) |
Jul 12, 2023 | 30.48 | 30.67 | 30.32 | 30.39 | 176,549 | -0.09(-0.29%) |
Jul 11, 2023 | 30.76 | 30.76 | 30.37 | 30.48 | 196,881 | +0.08(+0.28%) |
Jul 10, 2023 | 29.83 | 30.43 | 29.83 | 30.40 | 161,950 | +0.76(+2.55%) |
Jul 07, 2023 | 29.66 | 29.75 | 29.39 | 29.64 | 244,854 | +0.17(+0.57%) |
Jul 06, 2023 | 29.63 | 29.75 | 29.36 | 29.47 | 142,976 | +0.18(+0.61%) |
Jul 05, 2023 | 28.99 | 29.37 | 28.99 | 29.29 | 171,759 | +0.44(+1.51%) |