Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.47 | 32.58 | 31.56 | 31.62 | 7,711,699 | -0.71(-2.21%) |
Sep 28, 2023 | 32.31 | 32.87 | 32.11 | 32.33 | 6,740,125 | +0.05(+0.17%) |
Sep 27, 2023 | 32.00 | 32.30 | 31.86 | 32.28 | 4,576,635 | +0.77(+2.44%) |
Sep 26, 2023 | 30.72 | 31.77 | 30.58 | 31.51 | 6,696,630 | +0.59(+1.90%) |
Sep 25, 2023 | 30.02 | 30.94 | 30.47 | 30.92 | 5,324,883 | +0.78(+2.60%) |
Sep 22, 2023 | 30.61 | 30.65 | 30.02 | 30.14 | 5,640,694 | +0.00(+0.00%) |
Sep 21, 2023 | 30.67 | 30.76 | 30.07 | 30.14 | 6,675,134 | -0.58(-1.88%) |
Sep 20, 2023 | 31.07 | 31.39 | 30.70 | 30.72 | 6,240,883 | -0.52(-1.66%) |
Sep 19, 2023 | 31.95 | 31.95 | 31.10 | 31.23 | 3,914,267 | -0.36(-1.13%) |
Sep 18, 2023 | 31.78 | 31.83 | 31.41 | 31.59 | 4,135,752 | +0.17(+0.53%) |
Sep 15, 2023 | 31.55 | 31.72 | 31.33 | 31.43 | 3,926,126 | -0.19(-0.60%) |
Sep 14, 2023 | 31.62 | 31.83 | 31.47 | 31.62 | 9,791,037 | +0.34(+1.10%) |
Sep 13, 2023 | 31.47 | 31.59 | 31.01 | 31.27 | 9,461,167 | -0.21(-0.66%) |
Sep 12, 2023 | 31.06 | 31.52 | 31.01 | 31.48 | 5,441,852 | +0.67(+2.16%) |
Sep 11, 2023 | 31.81 | 31.98 | 30.76 | 30.82 | 3,751,347 | -0.77(-2.45%) |
Sep 08, 2023 | 31.97 | 32.19 | 31.47 | 31.59 | 10,534,291 | -0.18(-0.55%) |
Sep 07, 2023 | 31.74 | 32.05 | 31.61 | 31.76 | 7,253,131 | -0.04(-0.12%) |
Sep 06, 2023 | 31.66 | 32.00 | 31.41 | 31.80 | 5,955,690 | +0.03(+0.11%) |
Sep 05, 2023 | 31.80 | 32.02 | 31.64 | 31.77 | 5,208,258 | +0.19(+0.62%) |
Sep 01, 2023 | 31.78 | 31.89 | 31.56 | 31.57 | 5,498,777 | +0.11(+0.36%) |
Aug 31, 2023 | 31.42 | 31.61 | 31.25 | 31.46 | 4,966,020 | +0.22(+0.70%) |
Aug 30, 2023 | 31.36 | 31.63 | 31.20 | 31.24 | 5,575,020 | +0.11(+0.34%) |
Aug 29, 2023 | 30.34 | 31.19 | 30.15 | 31.14 | 6,901,213 | +0.79(+2.61%) |
Aug 28, 2023 | 29.95 | 30.44 | 29.95 | 30.34 | 4,270,906 | +0.72(+2.43%) |
Aug 25, 2023 | 29.51 | 29.73 | 29.08 | 29.62 | 3,839,772 | +0.41(+1.42%) |
Aug 24, 2023 | 29.48 | 29.58 | 29.20 | 29.21 | 2,419,485 | -0.47(-1.59%) |
Aug 23, 2023 | 29.50 | 29.88 | 29.22 | 29.68 | 3,408,637 | -0.14(-0.46%) |
Aug 22, 2023 | 29.88 | 30.12 | 29.72 | 29.82 | 4,866,889 | -0.05(-0.18%) |
Aug 21, 2023 | 30.19 | 30.23 | 29.70 | 29.87 | 2,984,947 | -0.07(-0.24%) |
Aug 18, 2023 | 29.23 | 29.98 | 29.14 | 29.94 | 3,179,279 | +0.55(+1.87%) |
Aug 17, 2023 | 29.45 | 29.76 | 29.25 | 29.40 | 1,935,696 | +0.34(+1.17%) |
Aug 16, 2023 | 29.08 | 29.54 | 28.98 | 29.05 | 2,109,502 | -0.04(-0.15%) |
Aug 15, 2023 | 29.77 | 29.80 | 29.02 | 29.10 | 2,734,117 | -0.94(-3.13%) |
Aug 14, 2023 | 29.94 | 30.05 | 29.63 | 30.04 | 2,342,605 | -0.06(-0.19%) |
Aug 11, 2023 | 29.85 | 30.27 | 29.81 | 30.10 | 2,443,184 | +0.18(+0.62%) |
Aug 10, 2023 | 29.88 | 30.16 | 29.78 | 29.91 | 3,592,557 | +0.09(+0.31%) |
Aug 09, 2023 | 29.91 | 30.10 | 29.75 | 29.82 | 2,588,035 | +0.16(+0.54%) |
Aug 08, 2023 | 29.03 | 29.69 | 28.87 | 29.66 | 2,897,899 | +0.18(+0.63%) |
Aug 07, 2023 | 29.74 | 29.96 | 29.46 | 29.47 | 2,365,594 | -0.15(-0.49%) |
Aug 04, 2023 | 29.18 | 29.93 | 29.18 | 29.62 | 4,094,628 | +0.48(+1.64%) |
Aug 03, 2023 | 28.98 | 29.68 | 28.33 | 29.14 | 4,248,784 | +0.32(+1.11%) |
Aug 02, 2023 | 29.42 | 29.42 | 28.56 | 28.82 | 4,927,721 | -0.81(-2.72%) |
Aug 01, 2023 | 29.21 | 29.64 | 29.08 | 29.63 | 4,205,821 | +0.06(+0.20%) |
Jul 31, 2023 | 29.71 | 29.99 | 29.51 | 29.57 | 3,451,106 | +0.18(+0.61%) |
Jul 28, 2023 | 28.89 | 29.40 | 28.73 | 29.39 | 2,056,925 | +0.60(+2.08%) |
Jul 27, 2023 | 29.35 | 29.47 | 28.69 | 28.79 | 3,653,502 | -0.37(-1.27%) |
Jul 26, 2023 | 28.98 | 29.30 | 28.97 | 29.16 | 3,315,283 | -0.19(-0.65%) |
Jul 25, 2023 | 29.08 | 29.58 | 29.06 | 29.35 | 3,055,994 | +0.32(+1.09%) |
Jul 24, 2023 | 28.53 | 29.21 | 28.53 | 29.04 | 2,490,668 | +0.70(+2.45%) |
Jul 21, 2023 | 28.24 | 28.46 | 28.18 | 28.34 | 2,933,147 | +0.19(+0.67%) |
Jul 20, 2023 | 28.35 | 28.44 | 27.76 | 28.15 | 4,385,744 | +0.04(+0.14%) |
Jul 19, 2023 | 28.19 | 28.45 | 27.92 | 28.11 | 4,028,286 | +0.10(+0.36%) |
Jul 18, 2023 | 27.24 | 28.19 | 27.16 | 28.01 | 3,611,335 | +0.82(+3.02%) |
Jul 17, 2023 | 27.50 | 27.61 | 27.16 | 27.19 | 3,688,824 | -0.35(-1.25%) |
Jul 14, 2023 | 28.44 | 28.50 | 27.50 | 27.53 | 2,643,269 | -0.97(-3.41%) |
Jul 13, 2023 | 28.21 | 28.56 | 27.98 | 28.51 | 4,652,073 | +0.40(+1.42%) |
Jul 12, 2023 | 27.95 | 28.26 | 27.93 | 28.11 | 2,782,030 | +0.39(+1.42%) |
Jul 11, 2023 | 27.53 | 27.77 | 27.35 | 27.71 | 3,058,967 | +0.46(+1.68%) |
Jul 10, 2023 | 27.09 | 27.48 | 27.09 | 27.26 | 2,083,684 | +0.10(+0.36%) |
Jul 07, 2023 | 26.17 | 27.37 | 26.15 | 27.16 | 3,439,878 | +0.86(+3.27%) |
Jul 06, 2023 | 26.75 | 26.88 | 26.08 | 26.30 | 4,009,367 | -0.73(-2.72%) |
Jul 05, 2023 | 27.49 | 27.50 | 27.00 | 27.03 | 3,997,257 | -0.36(-1.30%) |