Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.41 | 31.51 | 31.05 | 31.06 | 2,019,504 | -0.13(-0.42%) |
Sep 28, 2023 | 30.97 | 31.44 | 30.80 | 31.20 | 1,646,952 | +0.36(+1.15%) |
Sep 27, 2023 | 31.24 | 31.43 | 30.83 | 30.84 | 1,961,439 | -0.37(-1.17%) |
Sep 26, 2023 | 31.41 | 31.68 | 31.20 | 31.20 | 1,848,833 | -0.38(-1.22%) |
Sep 25, 2023 | 31.15 | 31.62 | 31.42 | 31.59 | 1,771,540 | +0.35(+1.11%) |
Sep 22, 2023 | 31.32 | 31.76 | 31.23 | 31.24 | 1,305,392 | -0.08(-0.27%) |
Sep 21, 2023 | 31.09 | 31.55 | 31.04 | 31.33 | 1,894,726 | -0.10(-0.33%) |
Sep 20, 2023 | 31.25 | 31.98 | 31.18 | 31.43 | 2,403,850 | +0.47(+1.51%) |
Sep 19, 2023 | 30.92 | 31.09 | 30.83 | 30.96 | 1,756,131 | +0.10(+0.33%) |
Sep 18, 2023 | 31.29 | 31.33 | 30.85 | 30.86 | 1,601,524 | -0.43(-1.38%) |
Sep 15, 2023 | 31.09 | 31.32 | 30.72 | 31.29 | 4,142,119 | +0.09(+0.30%) |
Sep 14, 2023 | 30.77 | 31.45 | 30.77 | 31.20 | 2,272,264 | +0.65(+2.12%) |
Sep 13, 2023 | 30.83 | 30.96 | 30.40 | 30.55 | 2,328,678 | -0.23(-0.76%) |
Sep 12, 2023 | 30.40 | 30.91 | 30.36 | 30.78 | 2,145,814 | +0.30(+0.98%) |
Sep 11, 2023 | 30.12 | 30.56 | 30.12 | 30.48 | 1,981,858 | +0.40(+1.34%) |
Sep 08, 2023 | 30.01 | 30.43 | 29.95 | 30.08 | 2,042,730 | +0.41(+1.39%) |
Sep 07, 2023 | 29.60 | 29.95 | 29.34 | 29.67 | 2,351,913 | +0.20(+0.67%) |
Sep 06, 2023 | 29.94 | 30.16 | 29.22 | 29.47 | 1,952,374 | -0.42(-1.41%) |
Sep 05, 2023 | 30.53 | 30.59 | 29.72 | 29.89 | 2,340,792 | -0.74(-2.42%) |
Sep 01, 2023 | 29.93 | 30.76 | 29.92 | 30.63 | 3,684,869 | +0.82(+2.77%) |
Aug 31, 2023 | 30.11 | 30.15 | 29.79 | 29.81 | 1,362,810 | -0.34(-1.12%) |
Aug 30, 2023 | 29.22 | 30.19 | 29.20 | 30.15 | 2,165,494 | +0.99(+3.41%) |
Aug 29, 2023 | 28.78 | 29.17 | 28.66 | 29.15 | 1,195,068 | +0.37(+1.30%) |
Aug 28, 2023 | 28.67 | 29.04 | 28.67 | 28.78 | 894,043 | +0.12(+0.42%) |
Aug 25, 2023 | 28.67 | 28.81 | 28.53 | 28.66 | 893,688 | +0.05(+0.16%) |
Aug 24, 2023 | 28.68 | 28.98 | 28.54 | 28.61 | 1,073,472 | -0.16(-0.55%) |
Aug 23, 2023 | 28.48 | 28.78 | 28.34 | 28.77 | 1,364,785 | +0.39(+1.39%) |
Aug 22, 2023 | 28.48 | 28.60 | 28.31 | 28.38 | 874,924 | +0.09(+0.33%) |
Aug 21, 2023 | 28.43 | 28.53 | 28.14 | 28.28 | 1,153,734 | -0.21(-0.72%) |
Aug 18, 2023 | 28.24 | 28.60 | 28.22 | 28.49 | 2,066,928 | +0.02(+0.07%) |
Aug 17, 2023 | 28.82 | 28.89 | 28.46 | 28.47 | 933,412 | -0.39(-1.36%) |
Aug 16, 2023 | 29.17 | 29.39 | 28.74 | 28.86 | 1,152,065 | -0.31(-1.06%) |
Aug 15, 2023 | 29.37 | 29.49 | 29.08 | 29.17 | 1,230,126 | -0.34(-1.14%) |
Aug 14, 2023 | 29.50 | 29.66 | 29.40 | 29.51 | 1,477,232 | -0.05(-0.16%) |
Aug 11, 2023 | 29.27 | 29.75 | 29.21 | 29.56 | 1,255,626 | +0.28(+0.96%) |
Aug 10, 2023 | 29.84 | 29.91 | 29.27 | 29.27 | 1,042,478 | -0.44(-1.48%) |
Aug 09, 2023 | 29.61 | 29.91 | 29.51 | 29.72 | 2,021,641 | +0.04(+0.13%) |
Aug 08, 2023 | 29.83 | 29.87 | 29.47 | 29.68 | 1,285,118 | -0.30(-1.00%) |
Aug 07, 2023 | 29.70 | 30.08 | 29.70 | 29.98 | 1,104,411 | +0.34(+1.14%) |
Aug 04, 2023 | 29.30 | 29.77 | 29.30 | 29.64 | 1,376,869 | +0.29(+0.99%) |
Aug 03, 2023 | 29.66 | 29.72 | 29.07 | 29.35 | 1,878,056 | -0.45(-1.51%) |
Aug 02, 2023 | 29.54 | 29.84 | 29.40 | 29.80 | 1,667,244 | +0.12(+0.41%) |
Aug 01, 2023 | 29.77 | 29.85 | 29.52 | 29.68 | 1,191,303 | -0.21(-0.69%) |
Jul 31, 2023 | 29.54 | 29.91 | 29.53 | 29.88 | 1,754,510 | +0.37(+1.27%) |
Jul 28, 2023 | 29.65 | 29.97 | 29.30 | 29.51 | 1,818,687 | +0.01(+0.03%) |
Jul 27, 2023 | 29.76 | 30.05 | 29.41 | 29.50 | 2,241,261 | -0.07(-0.25%) |
Jul 26, 2023 | 29.74 | 29.91 | 29.35 | 29.57 | 2,761,222 | -0.42(-1.41%) |
Jul 25, 2023 | 30.09 | 30.14 | 29.86 | 30.00 | 2,139,748 | -0.13(-0.43%) |
Jul 24, 2023 | 30.04 | 30.25 | 30.01 | 30.12 | 2,384,702 | +0.10(+0.34%) |
Jul 21, 2023 | 30.08 | 30.11 | 29.92 | 30.02 | 2,007,537 | +0.03(+0.09%) |
Jul 20, 2023 | 30.01 | 30.18 | 29.72 | 30.00 | 2,362,080 | +0.02(+0.06%) |
Jul 19, 2023 | 29.62 | 30.00 | 29.58 | 29.98 | 1,762,682 | +0.48(+1.62%) |
Jul 18, 2023 | 29.62 | 29.69 | 29.34 | 29.50 | 1,270,765 | -0.05(-0.19%) |
Jul 17, 2023 | 29.47 | 29.74 | 29.40 | 29.55 | 1,613,738 | +0.00(+0.00%) |
Jul 14, 2023 | 29.12 | 29.63 | 28.95 | 29.55 | 1,714,385 | +0.36(+1.23%) |
Jul 13, 2023 | 29.24 | 29.35 | 29.12 | 29.20 | 1,606,302 | -0.05(-0.16%) |
Jul 12, 2023 | 29.31 | 29.44 | 29.20 | 29.24 | 2,403,746 | +0.12(+0.41%) |
Jul 11, 2023 | 28.61 | 29.13 | 28.42 | 29.12 | 1,910,534 | +0.63(+2.22%) |
Jul 10, 2023 | 28.32 | 28.55 | 28.06 | 28.49 | 1,497,928 | +0.09(+0.32%) |
Jul 07, 2023 | 28.21 | 28.53 | 28.07 | 28.40 | 1,812,169 | +0.17(+0.62%) |
Jul 06, 2023 | 28.13 | 28.27 | 27.80 | 28.22 | 1,438,402 | -0.14(-0.48%) |
Jul 05, 2023 | 28.19 | 28.75 | 28.17 | 28.36 | 2,084,683 | +0.17(+0.62%) |