Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.74 | 33.74 | 32.99 | 33.33 | 33,462 | -0.13(-0.40%) |
Sep 28, 2023 | 33.40 | 33.54 | 33.21 | 33.47 | 25,329 | -0.08(-0.23%) |
Sep 27, 2023 | 33.18 | 33.54 | 33.13 | 33.54 | 15,329 | +0.59(+1.79%) |
Sep 26, 2023 | 33.61 | 33.61 | 32.83 | 32.95 | 62,618 | -1.04(-3.06%) |
Sep 25, 2023 | 33.25 | 33.99 | 33.38 | 33.99 | 36,659 | +0.39(+1.16%) |
Sep 22, 2023 | 33.66 | 33.95 | 33.07 | 33.60 | 49,422 | +0.43(+1.29%) |
Sep 21, 2023 | 33.67 | 33.85 | 33.17 | 33.17 | 45,505 | -0.48(-1.42%) |
Sep 20, 2023 | 33.29 | 34.05 | 33.29 | 33.65 | 33,382 | +0.32(+0.97%) |
Sep 19, 2023 | 33.35 | 33.43 | 33.03 | 33.33 | 82,314 | +0.38(+1.15%) |
Sep 18, 2023 | 33.18 | 33.18 | 32.63 | 32.95 | 43,903 | +0.09(+0.27%) |
Sep 15, 2023 | 33.15 | 33.15 | 32.68 | 32.86 | 23,527 | -0.28(-0.84%) |
Sep 14, 2023 | 33.18 | 33.33 | 32.84 | 33.14 | 29,093 | +0.24(+0.72%) |
Sep 13, 2023 | 32.76 | 32.90 | 32.40 | 32.90 | 27,488 | +0.14(+0.43%) |
Sep 12, 2023 | 32.34 | 32.77 | 32.34 | 32.76 | 21,168 | +0.56(+1.74%) |
Sep 11, 2023 | 32.55 | 32.68 | 32.12 | 32.20 | 48,771 | -0.25(-0.76%) |
Sep 08, 2023 | 32.26 | 32.50 | 32.26 | 32.44 | 24,684 | +0.24(+0.74%) |
Sep 07, 2023 | 32.07 | 32.34 | 32.07 | 32.21 | 19,371 | +0.18(+0.56%) |
Sep 06, 2023 | 32.97 | 32.97 | 32.01 | 32.03 | 46,230 | -0.96(-2.90%) |
Sep 05, 2023 | 32.90 | 33.20 | 32.79 | 32.98 | 41,823 | +0.10(+0.32%) |
Sep 01, 2023 | 32.51 | 32.89 | 32.49 | 32.88 | 24,095 | +0.35(+1.08%) |
Aug 31, 2023 | 32.51 | 32.58 | 32.30 | 32.53 | 16,736 | +0.06(+0.17%) |
Aug 30, 2023 | 32.40 | 32.58 | 32.36 | 32.47 | 38,982 | +0.08(+0.23%) |
Aug 29, 2023 | 32.23 | 32.41 | 32.05 | 32.40 | 38,440 | +0.27(+0.86%) |
Aug 28, 2023 | 31.98 | 32.29 | 31.93 | 32.12 | 42,075 | +0.18(+0.56%) |
Aug 25, 2023 | 32.00 | 32.10 | 31.73 | 31.94 | 20,859 | +0.13(+0.42%) |
Aug 24, 2023 | 31.95 | 32.08 | 31.74 | 31.81 | 25,182 | -0.18(-0.56%) |
Aug 23, 2023 | 32.09 | 32.16 | 31.57 | 31.99 | 39,321 | +0.07(+0.21%) |
Aug 22, 2023 | 32.03 | 32.15 | 31.88 | 31.92 | 81,765 | -0.11(-0.35%) |
Aug 21, 2023 | 32.07 | 32.10 | 31.71 | 32.04 | 52,949 | +0.19(+0.59%) |
Aug 18, 2023 | 31.37 | 31.95 | 31.37 | 31.85 | 41,489 | +0.38(+1.20%) |
Aug 17, 2023 | 31.71 | 31.71 | 31.24 | 31.47 | 43,471 | +0.28(+0.90%) |
Aug 16, 2023 | 31.05 | 31.47 | 30.84 | 31.19 | 73,919 | +0.03(+0.09%) |
Aug 15, 2023 | 31.29 | 31.42 | 31.06 | 31.16 | 31,263 | -0.40(-1.25%) |
Aug 14, 2023 | 31.61 | 31.76 | 31.33 | 31.56 | 29,177 | -0.11(-0.36%) |
Aug 11, 2023 | 31.31 | 31.67 | 31.31 | 31.67 | 25,948 | +0.24(+0.78%) |
Aug 10, 2023 | 31.48 | 31.68 | 31.18 | 31.42 | 15,654 | +0.15(+0.48%) |
Aug 09, 2023 | 31.44 | 31.63 | 31.13 | 31.27 | 43,359 | -0.31(-0.98%) |
Aug 08, 2023 | 31.34 | 31.61 | 31.13 | 31.58 | 24,527 | -0.10(-0.33%) |
Aug 07, 2023 | 31.39 | 31.74 | 31.34 | 31.69 | 36,357 | +0.50(+1.60%) |
Aug 04, 2023 | 31.51 | 31.78 | 31.19 | 31.19 | 25,425 | -0.16(-0.51%) |
Aug 03, 2023 | 31.44 | 31.61 | 31.06 | 31.35 | 28,321 | -0.02(-0.06%) |
Aug 02, 2023 | 31.76 | 31.76 | 31.06 | 31.37 | 44,954 | -0.39(-1.24%) |
Aug 01, 2023 | 31.95 | 32.03 | 31.34 | 31.76 | 48,658 | -0.24(-0.76%) |
Jul 31, 2023 | 32.01 | 32.13 | 31.91 | 32.01 | 172,844 | -1.11(-3.34%) |
Jul 28, 2023 | 32.98 | 33.20 | 32.74 | 33.11 | 88,756 | +0.25(+0.76%) |
Jul 27, 2023 | 33.12 | 33.20 | 32.82 | 32.86 | 35,795 | -0.16(-0.48%) |
Jul 26, 2023 | 33.10 | 33.21 | 32.92 | 33.02 | 56,686 | -0.10(-0.31%) |
Jul 25, 2023 | 33.16 | 33.29 | 33.06 | 33.13 | 29,953 | -0.04(-0.11%) |
Jul 24, 2023 | 32.80 | 33.39 | 32.58 | 33.16 | 84,918 | +0.46(+1.41%) |
Jul 21, 2023 | 32.71 | 32.90 | 32.50 | 32.70 | 42,534 | +0.14(+0.43%) |
Jul 20, 2023 | 32.55 | 32.69 | 32.47 | 32.56 | 22,246 | +0.08(+0.26%) |
Jul 19, 2023 | 32.36 | 32.60 | 32.34 | 32.48 | 25,843 | +0.12(+0.38%) |
Jul 18, 2023 | 31.99 | 32.49 | 31.92 | 32.36 | 41,889 | +0.46(+1.43%) |
Jul 17, 2023 | 31.89 | 32.07 | 31.80 | 31.90 | 29,345 | +0.36(+1.16%) |
Jul 14, 2023 | 32.37 | 32.37 | 31.53 | 31.53 | 36,759 | -0.82(-2.54%) |
Jul 13, 2023 | 31.92 | 32.37 | 31.92 | 32.36 | 59,544 | +0.36(+1.14%) |
Jul 12, 2023 | 32.07 | 32.14 | 31.87 | 31.99 | 36,408 | -0.04(-0.12%) |
Jul 11, 2023 | 31.68 | 32.06 | 31.66 | 32.03 | 30,479 | +0.35(+1.12%) |
Jul 10, 2023 | 31.41 | 31.70 | 31.41 | 31.67 | 34,158 | +0.26(+0.83%) |
Jul 07, 2023 | 31.05 | 31.57 | 31.05 | 31.41 | 27,190 | +0.31(+0.99%) |
Jul 06, 2023 | 31.14 | 31.21 | 30.80 | 31.10 | 24,676 | +0.37(+1.22%) |
Jul 05, 2023 | 31.43 | 31.47 | 30.73 | 30.73 | 28,131 | -0.61(-1.94%) |