Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.43 | 32.43 | 31.67 | 31.67 | 19,351 | -0.08(-0.25%) |
Sep 28, 2023 | 31.44 | 31.89 | 31.35 | 31.75 | 21,010 | +0.03(+0.09%) |
Sep 27, 2023 | 31.84 | 31.93 | 31.61 | 31.72 | 34,769 | +0.33(+1.05%) |
Sep 26, 2023 | 31.67 | 31.81 | 31.39 | 31.39 | 32,632 | -0.98(-3.03%) |
Sep 25, 2023 | 31.92 | 32.38 | 32.07 | 32.37 | 40,673 | -0.50(-1.52%) |
Sep 22, 2023 | 32.74 | 33.36 | 32.74 | 32.87 | 46,590 | +1.37(+4.35%) |
Sep 21, 2023 | 31.66 | 31.80 | 31.32 | 31.50 | 53,042 | -1.75(-5.26%) |
Sep 20, 2023 | 33.51 | 33.80 | 33.03 | 33.25 | 28,705 | -0.20(-0.60%) |
Sep 19, 2023 | 32.38 | 33.74 | 32.38 | 33.45 | 42,687 | +0.26(+0.78%) |
Sep 18, 2023 | 33.34 | 33.52 | 33.00 | 33.19 | 14,796 | -0.56(-1.66%) |
Sep 15, 2023 | 34.16 | 34.37 | 33.04 | 33.75 | 40,898 | -0.17(-0.50%) |
Sep 14, 2023 | 34.04 | 34.39 | 33.92 | 33.92 | 6,456 | +0.21(+0.62%) |
Sep 13, 2023 | 33.95 | 34.09 | 33.71 | 33.71 | 22,620 | -0.57(-1.66%) |
Sep 12, 2023 | 34.04 | 34.35 | 34.04 | 34.28 | 41,121 | -0.02(-0.06%) |
Sep 11, 2023 | 34.49 | 34.49 | 34.24 | 34.30 | 39,117 | +0.97(+2.93%) |
Sep 08, 2023 | 33.52 | 33.68 | 33.24 | 33.33 | 22,750 | +0.02(+0.05%) |
Sep 07, 2023 | 33.99 | 34.01 | 33.28 | 33.31 | 65,408 | -1.29(-3.73%) |
Sep 06, 2023 | 34.43 | 34.98 | 34.43 | 34.60 | 30,906 | -0.01(-0.03%) |
Sep 05, 2023 | 34.31 | 34.83 | 34.30 | 34.61 | 50,702 | +0.42(+1.23%) |
Sep 01, 2023 | 34.31 | 34.63 | 34.19 | 34.19 | 31,350 | +0.30(+0.89%) |
Aug 31, 2023 | 34.30 | 34.30 | 33.89 | 33.89 | 28,048 | -0.20(-0.59%) |
Aug 30, 2023 | 34.18 | 34.20 | 34.02 | 34.09 | 16,063 | -0.92(-2.63%) |
Aug 29, 2023 | 34.75 | 35.07 | 34.40 | 35.01 | 21,105 | +0.82(+2.40%) |
Aug 28, 2023 | 33.76 | 34.34 | 33.74 | 34.19 | 20,667 | +0.44(+1.30%) |
Aug 25, 2023 | 34.05 | 34.24 | 33.34 | 33.75 | 48,210 | +0.17(+0.51%) |
Aug 24, 2023 | 34.22 | 34.22 | 33.54 | 33.58 | 86,054 | -0.50(-1.47%) |
Aug 23, 2023 | 33.70 | 34.38 | 33.70 | 34.08 | 74,401 | +0.33(+0.98%) |
Aug 22, 2023 | 34.24 | 34.25 | 33.67 | 33.75 | 28,282 | -0.38(-1.11%) |
Aug 21, 2023 | 33.96 | 34.18 | 33.90 | 34.13 | 51,669 | +0.23(+0.68%) |
Aug 18, 2023 | 33.86 | 34.22 | 33.86 | 33.90 | 46,593 | -0.84(-2.42%) |
Aug 17, 2023 | 34.73 | 35.20 | 34.33 | 34.74 | 60,230 | +0.83(+2.45%) |
Aug 16, 2023 | 34.15 | 34.38 | 33.91 | 33.91 | 35,987 | -1.02(-2.92%) |
Aug 15, 2023 | 35.03 | 35.20 | 34.93 | 34.93 | 10,618 | -0.04(-0.10%) |
Aug 14, 2023 | 34.53 | 35.03 | 34.49 | 34.97 | 31,028 | -0.36(-1.03%) |
Aug 11, 2023 | 35.48 | 35.54 | 35.25 | 35.33 | 5,934 | -1.24(-3.39%) |
Aug 10, 2023 | 36.90 | 37.36 | 36.48 | 36.57 | 30,042 | +1.09(+3.07%) |
Aug 09, 2023 | 35.17 | 35.70 | 35.17 | 35.48 | 34,040 | -0.22(-0.62%) |
Aug 08, 2023 | 36.00 | 36.00 | 35.29 | 35.70 | 22,010 | -0.91(-2.49%) |
Aug 07, 2023 | 36.86 | 36.86 | 36.40 | 36.61 | 32,715 | -0.59(-1.59%) |
Aug 04, 2023 | 37.22 | 37.70 | 37.14 | 37.20 | 15,333 | -0.15(-0.40%) |
Aug 03, 2023 | 36.90 | 37.66 | 36.81 | 37.35 | 59,969 | +0.20(+0.54%) |
Aug 02, 2023 | 37.80 | 37.80 | 36.82 | 37.15 | 43,465 | -1.46(-3.78%) |
Aug 01, 2023 | 38.59 | 39.10 | 38.59 | 38.61 | 47,707 | -0.53(-1.35%) |
Jul 31, 2023 | 39.48 | 39.71 | 39.14 | 39.14 | 43,728 | -0.03(-0.08%) |
Jul 28, 2023 | 38.75 | 39.33 | 38.75 | 39.17 | 67,878 | +2.35(+6.38%) |
Jul 27, 2023 | 37.75 | 37.84 | 36.82 | 36.82 | 61,887 | -0.58(-1.55%) |
Jul 26, 2023 | 37.11 | 37.69 | 36.94 | 37.40 | 23,076 | -0.20(-0.53%) |
Jul 25, 2023 | 37.65 | 37.78 | 37.43 | 37.60 | 41,682 | +0.93(+2.54%) |
Jul 24, 2023 | 36.05 | 37.03 | 36.04 | 36.67 | 47,456 | +0.55(+1.52%) |
Jul 21, 2023 | 36.45 | 36.45 | 36.00 | 36.12 | 19,881 | -0.31(-0.85%) |
Jul 20, 2023 | 36.70 | 36.73 | 36.24 | 36.43 | 17,580 | -1.02(-2.72%) |
Jul 19, 2023 | 37.89 | 37.89 | 37.39 | 37.45 | 17,690 | +0.24(+0.64%) |
Jul 18, 2023 | 37.16 | 37.43 | 36.96 | 37.21 | 17,823 | -0.47(-1.25%) |
Jul 17, 2023 | 36.99 | 37.92 | 36.99 | 37.68 | 54,335 | +0.04(+0.11%) |
Jul 14, 2023 | 37.66 | 37.92 | 37.64 | 37.64 | 27,959 | -0.16(-0.42%) |
Jul 13, 2023 | 37.37 | 37.92 | 37.37 | 37.80 | 81,183 | +0.97(+2.63%) |
Jul 12, 2023 | 35.70 | 36.90 | 35.70 | 36.83 | 67,236 | +1.96(+5.62%) |
Jul 11, 2023 | 34.99 | 34.99 | 34.49 | 34.87 | 85,378 | +0.62(+1.81%) |
Jul 10, 2023 | 33.51 | 34.28 | 33.51 | 34.25 | 27,750 | +0.00(+0.00%) |
Jul 07, 2023 | 33.73 | 34.50 | 33.54 | 34.25 | 64,477 | +1.00(+3.01%) |
Jul 06, 2023 | 33.97 | 33.97 | 33.05 | 33.25 | 80,055 | -1.86(-5.30%) |
Jul 05, 2023 | 35.03 | 35.16 | 34.98 | 35.11 | 55,756 | -0.23(-0.65%) |