Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.22 | 28.32 | 27.91 | 28.23 | 3,575,991 | +0.58(+2.10%) |
Sep 28, 2023 | 27.50 | 27.76 | 27.34 | 27.65 | 3,001,653 | +0.21(+0.75%) |
Sep 27, 2023 | 27.71 | 27.91 | 27.36 | 27.44 | 3,421,540 | -0.19(-0.67%) |
Sep 26, 2023 | 27.66 | 28.11 | 27.53 | 27.63 | 3,416,505 | -0.35(-1.26%) |
Sep 25, 2023 | 28.05 | 28.29 | 27.93 | 27.98 | 3,967,367 | -0.32(-1.14%) |
Sep 22, 2023 | 28.99 | 29.10 | 28.27 | 28.31 | 3,629,519 | -0.51(-1.77%) |
Sep 21, 2023 | 29.21 | 29.32 | 28.80 | 28.82 | 3,351,501 | -0.65(-2.20%) |
Sep 20, 2023 | 29.74 | 30.06 | 29.45 | 29.47 | 2,579,573 | -0.22(-0.73%) |
Sep 19, 2023 | 29.67 | 29.81 | 29.51 | 29.68 | 2,836,717 | -0.14(-0.46%) |
Sep 18, 2023 | 30.41 | 30.41 | 29.80 | 29.82 | 2,961,706 | -0.61(-2.00%) |
Sep 15, 2023 | 30.34 | 30.66 | 30.19 | 30.43 | 10,816,799 | -0.04(-0.13%) |
Sep 14, 2023 | 30.29 | 30.57 | 30.04 | 30.47 | 3,258,808 | +0.47(+1.57%) |
Sep 13, 2023 | 30.64 | 30.84 | 29.88 | 30.00 | 4,598,880 | -0.95(-3.08%) |
Sep 12, 2023 | 30.98 | 31.50 | 30.93 | 30.95 | 2,546,968 | -0.22(-0.69%) |
Sep 11, 2023 | 31.40 | 31.61 | 31.00 | 31.16 | 3,031,907 | -0.15(-0.47%) |
Sep 08, 2023 | 31.40 | 31.40 | 30.82 | 31.31 | 3,268,102 | +0.10(+0.31%) |
Sep 07, 2023 | 31.36 | 31.56 | 30.98 | 31.21 | 3,715,356 | -0.45(-1.43%) |
Sep 06, 2023 | 31.86 | 32.05 | 31.63 | 31.67 | 2,622,843 | -0.40(-1.24%) |
Sep 05, 2023 | 32.67 | 32.67 | 31.84 | 32.06 | 4,326,034 | -0.67(-2.05%) |
Sep 01, 2023 | 32.59 | 32.81 | 32.41 | 32.73 | 2,642,108 | +0.37(+1.14%) |
Aug 31, 2023 | 32.44 | 32.54 | 32.16 | 32.36 | 3,798,711 | -0.10(-0.30%) |
Aug 30, 2023 | 32.31 | 32.85 | 32.31 | 32.46 | 3,368,951 | +0.15(+0.45%) |
Aug 29, 2023 | 32.37 | 32.42 | 32.00 | 32.32 | 2,814,114 | +0.07(+0.21%) |
Aug 28, 2023 | 32.27 | 32.42 | 31.99 | 32.25 | 3,116,084 | +0.20(+0.64%) |
Aug 25, 2023 | 32.37 | 32.62 | 31.87 | 32.04 | 2,338,165 | -0.10(-0.30%) |
Aug 24, 2023 | 32.34 | 33.02 | 32.07 | 32.14 | 3,560,398 | -0.32(-0.99%) |
Aug 23, 2023 | 32.03 | 32.62 | 31.80 | 32.46 | 3,068,260 | +0.25(+0.78%) |
Aug 22, 2023 | 32.49 | 32.79 | 32.06 | 32.21 | 3,644,476 | -0.63(-1.92%) |
Aug 21, 2023 | 33.52 | 33.85 | 32.76 | 32.84 | 3,726,882 | -0.76(-2.25%) |
Aug 18, 2023 | 33.84 | 34.29 | 33.56 | 33.60 | 4,239,239 | -0.01(-0.03%) |
Aug 17, 2023 | 33.08 | 33.90 | 32.69 | 33.61 | 6,204,143 | +0.26(+0.79%) |
Aug 16, 2023 | 34.38 | 34.59 | 33.30 | 33.35 | 6,877,442 | -1.03(-3.00%) |
Aug 15, 2023 | 34.04 | 34.58 | 33.97 | 34.38 | 4,656,397 | -0.16(-0.45%) |
Aug 14, 2023 | 34.44 | 34.91 | 34.01 | 34.53 | 7,749,868 | +0.42(+1.22%) |
Aug 11, 2023 | 33.70 | 34.80 | 33.66 | 34.11 | 14,563,388 | +0.44(+1.30%) |
Aug 10, 2023 | 37.09 | 37.98 | 33.33 | 33.68 | 35,325,544 | -6.38(-15.93%) |
Aug 09, 2023 | 40.28 | 40.50 | 39.87 | 40.06 | 1,909,567 | -0.35(-0.87%) |
Aug 08, 2023 | 40.61 | 40.66 | 39.91 | 40.41 | 2,377,636 | -0.77(-1.86%) |
Aug 07, 2023 | 41.17 | 41.56 | 41.09 | 41.17 | 3,173,478 | +0.30(+0.74%) |
Aug 04, 2023 | 41.43 | 41.99 | 40.80 | 40.87 | 2,609,858 | -0.89(-2.14%) |
Aug 03, 2023 | 40.83 | 41.94 | 40.42 | 41.77 | 2,532,852 | +0.94(+2.31%) |
Aug 02, 2023 | 40.97 | 41.33 | 40.53 | 40.82 | 2,142,961 | -0.80(-1.91%) |
Aug 01, 2023 | 42.54 | 42.54 | 41.46 | 41.62 | 3,047,854 | -0.29(-0.70%) |
Jul 31, 2023 | 42.20 | 42.20 | 41.35 | 41.91 | 3,602,725 | +0.14(+0.33%) |
Jul 28, 2023 | 41.42 | 41.81 | 41.05 | 41.78 | 2,459,505 | +1.01(+2.48%) |
Jul 27, 2023 | 41.49 | 41.98 | 40.56 | 40.77 | 2,725,445 | -0.49(-1.18%) |
Jul 26, 2023 | 40.64 | 41.26 | 40.30 | 41.25 | 2,501,898 | +0.40(+0.97%) |
Jul 25, 2023 | 41.12 | 41.12 | 40.46 | 40.85 | 2,936,739 | +0.01(+0.02%) |
Jul 24, 2023 | 40.34 | 40.90 | 40.07 | 40.84 | 1,770,207 | +0.49(+1.20%) |
Jul 21, 2023 | 40.82 | 40.95 | 40.20 | 40.36 | 2,226,735 | -0.26(-0.65%) |
Jul 20, 2023 | 41.11 | 41.22 | 40.53 | 40.62 | 3,016,796 | -0.55(-1.34%) |
Jul 19, 2023 | 41.75 | 41.87 | 40.54 | 41.17 | 3,116,890 | -0.94(-2.24%) |
Jul 18, 2023 | 41.66 | 42.14 | 41.28 | 42.12 | 2,487,257 | +0.40(+0.95%) |
Jul 17, 2023 | 41.51 | 41.86 | 41.15 | 41.72 | 2,490,071 | -0.69(-1.63%) |
Jul 14, 2023 | 43.04 | 43.11 | 42.05 | 42.41 | 1,761,165 | -0.78(-1.80%) |
Jul 13, 2023 | 43.30 | 43.44 | 42.72 | 43.19 | 1,930,321 | +0.23(+0.54%) |
Jul 12, 2023 | 43.58 | 43.79 | 42.93 | 42.95 | 1,729,650 | -0.17(-0.38%) |
Jul 11, 2023 | 42.38 | 43.21 | 42.30 | 43.12 | 2,032,353 | +0.96(+2.28%) |
Jul 10, 2023 | 41.42 | 42.54 | 41.40 | 42.16 | 2,608,330 | +0.79(+1.90%) |
Jul 07, 2023 | 40.97 | 41.68 | 40.91 | 41.37 | 2,273,954 | +0.21(+0.52%) |
Jul 06, 2023 | 41.10 | 41.40 | 40.33 | 41.16 | 2,563,434 | -0.50(-1.19%) |
Jul 05, 2023 | 41.89 | 42.00 | 41.46 | 41.65 | 1,948,001 | -0.63(-1.49%) |