Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.70 | 29.66 | 28.61 | 29.06 | 1,364,698 | +1.02(+3.65%) |
Sep 28, 2023 | 26.73 | 28.37 | 26.31 | 28.03 | 1,365,221 | +1.15(+4.27%) |
Sep 27, 2023 | 27.59 | 28.21 | 26.47 | 26.89 | 1,316,163 | +0.18(+0.68%) |
Sep 26, 2023 | 25.40 | 28.01 | 25.16 | 26.70 | 2,429,458 | +1.31(+5.16%) |
Sep 25, 2023 | 25.51 | 25.64 | 25.30 | 25.39 | 1,095,898 | -0.58(-2.25%) |
Sep 22, 2023 | 26.79 | 26.83 | 25.82 | 25.98 | 898,919 | +0.20(+0.78%) |
Sep 21, 2023 | 26.31 | 26.44 | 25.68 | 25.78 | 839,421 | -1.08(-4.03%) |
Sep 20, 2023 | 27.79 | 28.05 | 26.69 | 26.86 | 910,592 | -0.79(-2.87%) |
Sep 19, 2023 | 28.23 | 28.32 | 27.33 | 27.65 | 660,819 | -0.41(-1.47%) |
Sep 18, 2023 | 28.67 | 29.31 | 27.99 | 28.06 | 803,642 | -0.67(-2.33%) |
Sep 15, 2023 | 29.32 | 29.52 | 28.59 | 28.73 | 867,968 | -0.51(-1.73%) |
Sep 14, 2023 | 29.03 | 29.57 | 28.57 | 29.24 | 655,554 | +0.68(+2.38%) |
Sep 13, 2023 | 29.56 | 29.60 | 28.46 | 28.56 | 791,342 | -1.20(-4.02%) |
Sep 12, 2023 | 27.78 | 29.86 | 27.70 | 29.76 | 1,103,707 | +1.83(+6.54%) |
Sep 11, 2023 | 28.68 | 28.98 | 27.47 | 27.93 | 938,669 | +0.11(+0.38%) |
Sep 08, 2023 | 28.78 | 28.79 | 27.52 | 27.82 | 962,786 | -0.71(-2.48%) |
Sep 07, 2023 | 29.79 | 29.84 | 28.24 | 28.53 | 1,165,255 | -2.26(-7.33%) |
Sep 06, 2023 | 31.86 | 32.46 | 30.52 | 30.79 | 917,576 | -1.07(-3.36%) |
Sep 05, 2023 | 32.12 | 33.00 | 31.58 | 31.86 | 890,393 | -1.09(-3.31%) |
Sep 01, 2023 | 32.53 | 33.31 | 32.32 | 32.95 | 956,342 | +0.87(+2.71%) |
Aug 31, 2023 | 32.54 | 32.54 | 31.74 | 32.08 | 509,652 | +0.17(+0.54%) |
Aug 30, 2023 | 32.05 | 32.42 | 31.51 | 31.91 | 462,028 | -0.27(-0.83%) |
Aug 29, 2023 | 29.63 | 32.56 | 29.60 | 32.18 | 1,069,400 | +2.75(+9.33%) |
Aug 28, 2023 | 29.09 | 29.79 | 29.09 | 29.43 | 598,812 | +0.34(+1.18%) |
Aug 25, 2023 | 29.47 | 29.79 | 28.71 | 29.09 | 800,534 | -0.23(-0.78%) |
Aug 24, 2023 | 31.57 | 31.57 | 28.80 | 29.32 | 1,331,346 | -1.31(-4.28%) |
Aug 23, 2023 | 31.80 | 32.01 | 30.57 | 30.63 | 1,521,827 | -1.29(-4.05%) |
Aug 22, 2023 | 33.11 | 33.20 | 31.66 | 31.92 | 831,688 | -0.72(-2.20%) |
Aug 21, 2023 | 32.34 | 32.74 | 31.84 | 32.64 | 668,612 | +0.32(+0.98%) |
Aug 18, 2023 | 31.56 | 33.47 | 31.31 | 32.32 | 1,212,880 | +0.38(+1.20%) |
Aug 17, 2023 | 33.25 | 33.32 | 31.60 | 31.94 | 835,615 | -0.58(-1.79%) |
Aug 16, 2023 | 33.03 | 33.57 | 32.52 | 32.52 | 579,279 | -0.55(-1.68%) |
Aug 15, 2023 | 33.30 | 33.94 | 32.96 | 33.08 | 895,751 | -1.23(-3.60%) |
Aug 14, 2023 | 35.33 | 35.64 | 31.10 | 34.31 | 2,486,316 | -0.07(-0.19%) |
Aug 11, 2023 | 34.83 | 35.31 | 34.10 | 34.38 | 1,234,222 | -1.43(-3.98%) |
Aug 10, 2023 | 35.88 | 36.37 | 35.68 | 35.80 | 559,106 | -0.47(-1.29%) |
Aug 09, 2023 | 35.50 | 36.60 | 35.28 | 36.27 | 476,902 | +0.99(+2.79%) |
Aug 08, 2023 | 35.02 | 35.37 | 34.12 | 35.29 | 1,419,840 | -1.48(-4.03%) |
Aug 07, 2023 | 36.91 | 37.12 | 36.13 | 36.77 | 433,937 | +0.18(+0.50%) |
Aug 04, 2023 | 36.78 | 37.16 | 36.31 | 36.59 | 454,378 | -0.30(-0.80%) |
Aug 03, 2023 | 36.63 | 38.08 | 36.55 | 36.88 | 501,947 | +0.03(+0.08%) |
Aug 02, 2023 | 38.27 | 38.27 | 36.26 | 36.86 | 1,488,717 | -2.42(-6.16%) |
Aug 01, 2023 | 40.03 | 40.28 | 39.17 | 39.28 | 745,290 | -1.34(-3.30%) |
Jul 31, 2023 | 40.08 | 41.29 | 40.08 | 40.62 | 725,040 | +0.19(+0.47%) |
Jul 28, 2023 | 39.53 | 40.58 | 38.34 | 40.42 | 908,026 | +1.08(+2.75%) |
Jul 27, 2023 | 40.53 | 40.73 | 39.23 | 39.34 | 758,626 | -0.88(-2.19%) |
Jul 26, 2023 | 39.71 | 40.57 | 39.34 | 40.22 | 778,423 | -0.18(-0.45%) |
Jul 25, 2023 | 41.09 | 41.57 | 40.22 | 40.41 | 414,061 | +0.09(+0.21%) |
Jul 24, 2023 | 40.47 | 41.03 | 39.85 | 40.32 | 571,951 | -0.15(-0.38%) |
Jul 21, 2023 | 41.62 | 41.68 | 39.63 | 40.47 | 845,039 | -0.11(-0.26%) |
Jul 20, 2023 | 41.24 | 41.42 | 40.52 | 40.58 | 522,962 | -0.86(-2.08%) |
Jul 19, 2023 | 42.52 | 42.81 | 41.40 | 41.44 | 529,675 | -0.49(-1.16%) |
Jul 18, 2023 | 43.25 | 43.76 | 41.45 | 41.93 | 852,969 | -2.00(-4.55%) |
Jul 17, 2023 | 41.73 | 44.36 | 41.03 | 43.93 | 763,800 | +2.15(+5.15%) |
Jul 14, 2023 | 43.71 | 44.46 | 41.63 | 41.77 | 1,001,663 | -1.02(-2.39%) |
Jul 13, 2023 | 42.54 | 43.39 | 42.37 | 42.80 | 430,794 | +0.60(+1.43%) |
Jul 12, 2023 | 42.02 | 42.39 | 41.30 | 42.19 | 458,259 | +1.00(+2.42%) |
Jul 11, 2023 | 42.66 | 42.67 | 41.02 | 41.20 | 694,405 | -1.00(-2.36%) |
Jul 10, 2023 | 41.14 | 42.42 | 40.10 | 42.19 | 727,167 | +1.29(+3.16%) |
Jul 07, 2023 | 41.04 | 42.26 | 40.80 | 40.90 | 606,753 | +0.33(+0.83%) |
Jul 06, 2023 | 42.25 | 42.42 | 39.84 | 40.57 | 948,050 | -2.11(-4.93%) |
Jul 05, 2023 | 42.67 | 43.98 | 42.37 | 42.67 | 856,075 | -0.06(-0.13%) |