Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.42 | 32.60 | 32.29 | 32.40 | 5,119,007 | +0.23(+0.71%) |
Sep 28, 2023 | 32.04 | 32.40 | 31.93 | 32.17 | 5,806,999 | +0.15(+0.47%) |
Sep 27, 2023 | 31.82 | 32.16 | 31.61 | 32.02 | 4,485,610 | +0.53(+1.68%) |
Sep 26, 2023 | 31.89 | 32.09 | 31.38 | 31.49 | 5,325,366 | -0.48(-1.50%) |
Sep 25, 2023 | 31.73 | 32.04 | 31.90 | 31.97 | 5,477,214 | +0.05(+0.16%) |
Sep 22, 2023 | 31.51 | 31.97 | 31.43 | 31.92 | 9,905,368 | +0.77(+2.47%) |
Sep 21, 2023 | 31.30 | 31.51 | 31.06 | 31.15 | 4,804,312 | -0.19(-0.60%) |
Sep 20, 2023 | 31.42 | 31.93 | 31.33 | 31.34 | 6,726,304 | -0.24(-0.76%) |
Sep 19, 2023 | 31.00 | 31.77 | 30.83 | 31.58 | 12,206,299 | +1.13(+3.70%) |
Sep 18, 2023 | 30.42 | 30.67 | 30.34 | 30.45 | 3,910,043 | -0.15(-0.49%) |
Sep 15, 2023 | 30.53 | 30.88 | 30.40 | 30.60 | 8,800,178 | -0.16(-0.52%) |
Sep 14, 2023 | 30.50 | 30.83 | 30.33 | 30.76 | 6,750,764 | +0.56(+1.85%) |
Sep 13, 2023 | 30.30 | 30.30 | 29.94 | 30.20 | 4,137,716 | +0.03(+0.10%) |
Sep 12, 2023 | 30.46 | 30.80 | 30.15 | 30.17 | 4,217,261 | -0.32(-1.05%) |
Sep 11, 2023 | 30.87 | 31.03 | 30.43 | 30.49 | 5,745,744 | -0.19(-0.62%) |
Sep 08, 2023 | 30.67 | 31.12 | 30.61 | 30.68 | 5,955,882 | -0.06(-0.19%) |
Sep 07, 2023 | 30.57 | 30.91 | 30.29 | 30.74 | 5,222,970 | -0.20(-0.64%) |
Sep 06, 2023 | 31.05 | 31.18 | 30.67 | 30.94 | 4,988,120 | -0.16(-0.51%) |
Sep 05, 2023 | 31.03 | 31.24 | 30.79 | 31.10 | 5,326,503 | +0.14(+0.45%) |
Sep 01, 2023 | 31.30 | 31.31 | 30.90 | 30.96 | 4,268,823 | -0.05(-0.16%) |
Aug 31, 2023 | 30.74 | 31.02 | 30.52 | 31.01 | 4,015,384 | +0.36(+1.17%) |
Aug 30, 2023 | 30.77 | 30.85 | 30.38 | 30.65 | 4,813,154 | -0.14(-0.45%) |
Aug 29, 2023 | 30.31 | 30.80 | 30.00 | 30.79 | 7,212,051 | +0.95(+3.18%) |
Aug 28, 2023 | 30.33 | 30.53 | 29.76 | 29.84 | 6,208,336 | -0.37(-1.22%) |
Aug 25, 2023 | 30.48 | 30.74 | 29.95 | 30.21 | 5,694,602 | -0.16(-0.53%) |
Aug 24, 2023 | 30.74 | 31.02 | 30.19 | 30.37 | 13,325,124 | -0.87(-2.78%) |
Aug 23, 2023 | 32.01 | 32.16 | 30.92 | 31.24 | 21,847,422 | -0.70(-2.19%) |
Aug 22, 2023 | 32.16 | 32.30 | 31.68 | 31.94 | 10,268,981 | +0.09(+0.28%) |
Aug 21, 2023 | 31.11 | 32.39 | 30.89 | 31.85 | 18,019,938 | +0.94(+3.03%) |
Aug 18, 2023 | 30.42 | 31.57 | 30.33 | 30.91 | 14,250,017 | +0.28(+0.91%) |
Aug 17, 2023 | 30.72 | 31.29 | 30.55 | 30.63 | 16,773,759 | +0.06(+0.20%) |
Aug 16, 2023 | 29.92 | 32.06 | 29.90 | 30.57 | 40,394,364 | +0.42(+1.39%) |
Aug 15, 2023 | 30.67 | 30.97 | 29.74 | 30.15 | 34,806,480 | -0.85(-2.73%) |
Aug 14, 2023 | 28.28 | 32.44 | 27.98 | 31.00 | 113,211,952 | +8.34(+36.80%) |
Aug 11, 2023 | 22.27 | 22.67 | 22.20 | 22.66 | 6,725,311 | +0.22(+0.98%) |
Aug 10, 2023 | 23.75 | 23.78 | 22.38 | 22.44 | 9,434,750 | -1.11(-4.70%) |
Aug 09, 2023 | 23.98 | 24.09 | 23.47 | 23.55 | 4,553,690 | -0.29(-1.21%) |
Aug 08, 2023 | 23.72 | 23.89 | 23.20 | 23.84 | 6,858,530 | -0.43(-1.77%) |
Aug 07, 2023 | 24.13 | 24.59 | 23.90 | 24.27 | 4,937,314 | +0.22(+0.91%) |
Aug 04, 2023 | 24.20 | 24.62 | 23.89 | 24.05 | 6,828,064 | -0.10(-0.41%) |
Aug 03, 2023 | 24.25 | 24.75 | 23.64 | 24.15 | 9,124,639 | -0.23(-0.94%) |
Aug 02, 2023 | 25.27 | 25.48 | 24.27 | 24.38 | 8,713,005 | -1.23(-4.82%) |
Aug 01, 2023 | 25.22 | 25.69 | 25.01 | 25.61 | 5,680,762 | +0.23(+0.90%) |
Jul 31, 2023 | 24.87 | 25.71 | 24.79 | 25.38 | 7,828,838 | +0.83(+3.36%) |
Jul 28, 2023 | 24.15 | 24.95 | 23.77 | 24.56 | 11,081,239 | -0.36(-1.44%) |
Jul 27, 2023 | 25.72 | 25.72 | 24.89 | 24.91 | 8,896,327 | -0.65(-2.53%) |
Jul 26, 2023 | 25.09 | 25.58 | 24.71 | 25.56 | 9,530,074 | +0.18(+0.71%) |
Jul 25, 2023 | 24.88 | 25.60 | 24.73 | 25.38 | 8,662,023 | +0.79(+3.20%) |
Jul 24, 2023 | 24.26 | 24.93 | 24.13 | 24.60 | 7,237,719 | +0.49(+2.02%) |
Jul 21, 2023 | 24.55 | 24.63 | 23.93 | 24.11 | 4,796,839 | -0.45(-1.82%) |
Jul 20, 2023 | 24.75 | 24.75 | 24.21 | 24.56 | 5,087,331 | +0.03(+0.12%) |
Jul 19, 2023 | 24.83 | 24.83 | 24.36 | 24.53 | 4,446,938 | -0.36(-1.44%) |
Jul 18, 2023 | 24.61 | 25.02 | 24.45 | 24.89 | 4,730,365 | +0.39(+1.58%) |
Jul 17, 2023 | 24.15 | 24.71 | 24.15 | 24.50 | 4,060,630 | +0.10(+0.41%) |
Jul 14, 2023 | 24.87 | 24.91 | 24.15 | 24.40 | 6,584,817 | -0.51(-2.04%) |
Jul 13, 2023 | 25.26 | 25.34 | 24.81 | 24.91 | 6,330,642 | -0.05(-0.20%) |
Jul 12, 2023 | 24.79 | 25.43 | 24.76 | 24.95 | 6,909,084 | +0.44(+1.79%) |
Jul 11, 2023 | 24.35 | 24.61 | 24.09 | 24.52 | 6,392,148 | +0.39(+1.61%) |
Jul 10, 2023 | 23.72 | 24.27 | 23.67 | 24.13 | 5,504,686 | +0.15(+0.62%) |
Jul 07, 2023 | 23.07 | 24.11 | 23.03 | 23.98 | 7,426,944 | +0.92(+3.97%) |
Jul 06, 2023 | 23.40 | 23.59 | 22.62 | 23.06 | 9,063,454 | -0.79(-3.30%) |
Jul 05, 2023 | 24.50 | 24.55 | 23.85 | 23.85 | 7,508,055 | -1.23(-4.92%) |