Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.57 | 28.57 | 27.90 | 28.08 | 5,556,403 | -0.28(-1.00%) |
Sep 28, 2023 | 28.19 | 28.59 | 28.19 | 28.36 | 2,925,888 | +0.22(+0.77%) |
Sep 27, 2023 | 28.01 | 28.32 | 27.85 | 28.14 | 3,518,533 | +0.32(+1.16%) |
Sep 26, 2023 | 27.93 | 28.27 | 27.69 | 27.82 | 4,252,274 | -0.47(-1.66%) |
Sep 25, 2023 | 28.14 | 28.41 | 28.19 | 28.29 | 3,437,394 | +0.03(+0.10%) |
Sep 22, 2023 | 28.81 | 28.89 | 28.22 | 28.26 | 3,468,909 | -0.45(-1.57%) |
Sep 21, 2023 | 29.13 | 29.27 | 28.70 | 28.71 | 3,422,388 | -0.50(-1.71%) |
Sep 20, 2023 | 29.71 | 29.84 | 29.11 | 29.21 | 4,558,297 | -0.46(-1.55%) |
Sep 19, 2023 | 29.81 | 29.94 | 29.56 | 29.67 | 2,297,500 | -0.16(-0.53%) |
Sep 18, 2023 | 29.80 | 30.07 | 29.43 | 29.83 | 3,540,351 | -0.28(-0.94%) |
Sep 15, 2023 | 30.48 | 30.49 | 29.93 | 30.11 | 8,343,263 | -0.30(-1.00%) |
Sep 14, 2023 | 30.24 | 30.73 | 30.18 | 30.42 | 5,187,977 | +0.40(+1.34%) |
Sep 13, 2023 | 31.42 | 31.47 | 29.81 | 30.01 | 6,524,077 | -1.25(-4.01%) |
Sep 12, 2023 | 31.10 | 31.44 | 31.03 | 31.27 | 2,066,465 | -0.02(-0.06%) |
Sep 11, 2023 | 31.39 | 31.77 | 31.21 | 31.29 | 2,301,099 | +0.19(+0.60%) |
Sep 08, 2023 | 31.45 | 31.45 | 30.98 | 31.10 | 2,260,196 | -0.28(-0.91%) |
Sep 07, 2023 | 31.65 | 31.78 | 31.27 | 31.39 | 2,778,807 | -0.35(-1.11%) |
Sep 06, 2023 | 31.43 | 32.56 | 31.33 | 31.74 | 2,825,596 | +0.22(+0.68%) |
Sep 05, 2023 | 31.89 | 32.00 | 31.51 | 31.52 | 2,178,011 | -0.41(-1.29%) |
Sep 01, 2023 | 32.23 | 32.27 | 31.67 | 31.93 | 2,861,154 | -0.01(-0.03%) |
Aug 31, 2023 | 32.01 | 32.09 | 31.71 | 31.94 | 3,605,776 | +0.00(+0.00%) |
Aug 30, 2023 | 31.90 | 32.22 | 31.88 | 31.94 | 2,159,928 | +0.09(+0.27%) |
Aug 29, 2023 | 31.63 | 31.88 | 31.41 | 31.86 | 2,036,853 | +0.28(+0.89%) |
Aug 28, 2023 | 31.52 | 31.88 | 31.33 | 31.58 | 2,737,467 | +0.20(+0.65%) |
Aug 25, 2023 | 31.60 | 31.66 | 31.07 | 31.37 | 1,911,619 | +0.02(+0.06%) |
Aug 24, 2023 | 31.59 | 32.04 | 31.32 | 31.35 | 1,857,507 | -0.33(-1.04%) |
Aug 23, 2023 | 31.32 | 31.78 | 31.31 | 31.68 | 1,590,698 | +0.38(+1.21%) |
Aug 22, 2023 | 31.27 | 31.48 | 31.14 | 31.30 | 2,630,965 | -0.03(-0.09%) |
Aug 21, 2023 | 31.43 | 31.61 | 30.94 | 31.33 | 2,174,991 | -0.06(-0.19%) |
Aug 18, 2023 | 30.83 | 31.51 | 30.71 | 31.39 | 2,228,512 | +0.35(+1.13%) |
Aug 17, 2023 | 31.52 | 31.56 | 31.03 | 31.04 | 2,254,929 | -0.30(-0.96%) |
Aug 16, 2023 | 31.48 | 31.83 | 31.21 | 31.34 | 2,640,444 | -0.31(-0.98%) |
Aug 15, 2023 | 31.94 | 31.94 | 31.31 | 31.65 | 3,424,878 | -0.36(-1.12%) |
Aug 14, 2023 | 32.08 | 32.13 | 31.65 | 32.01 | 3,394,089 | -0.14(-0.42%) |
Aug 11, 2023 | 32.09 | 32.27 | 32.02 | 32.15 | 3,671,118 | -0.14(-0.42%) |
Aug 10, 2023 | 32.48 | 32.59 | 32.15 | 32.28 | 3,357,589 | -0.02(-0.06%) |
Aug 09, 2023 | 32.27 | 32.52 | 32.05 | 32.30 | 3,412,578 | -0.01(-0.03%) |
Aug 08, 2023 | 32.71 | 32.77 | 32.29 | 32.31 | 4,867,776 | -0.73(-2.20%) |
Aug 07, 2023 | 33.08 | 33.25 | 32.79 | 33.04 | 4,758,997 | +0.12(+0.35%) |
Aug 04, 2023 | 32.07 | 34.20 | 32.00 | 32.92 | 8,629,238 | +0.72(+2.23%) |
Aug 03, 2023 | 32.72 | 32.90 | 32.19 | 32.21 | 5,036,808 | -0.58(-1.78%) |
Aug 02, 2023 | 32.79 | 32.99 | 32.57 | 32.79 | 5,716,808 | -0.16(-0.50%) |
Aug 01, 2023 | 33.13 | 33.28 | 32.65 | 32.95 | 6,100,025 | -0.26(-0.79%) |
Jul 31, 2023 | 32.49 | 33.33 | 32.49 | 33.22 | 13,157,006 | +0.90(+2.79%) |
Jul 28, 2023 | 32.81 | 32.81 | 31.96 | 32.31 | 4,784,074 | -0.15(-0.45%) |
Jul 27, 2023 | 32.15 | 32.78 | 31.89 | 32.46 | 6,650,113 | +0.62(+1.95%) |
Jul 26, 2023 | 31.28 | 31.93 | 31.17 | 31.84 | 4,995,926 | +0.71(+2.28%) |
Jul 25, 2023 | 31.62 | 31.81 | 30.94 | 31.13 | 6,376,426 | -0.53(-1.69%) |
Jul 24, 2023 | 30.89 | 31.66 | 30.45 | 31.66 | 9,605,080 | -0.23(-0.73%) |
Jul 21, 2023 | 33.75 | 34.24 | 31.78 | 31.90 | 26,025,374 | -4.90(-13.32%) |
Jul 20, 2023 | 36.51 | 36.99 | 36.45 | 36.80 | 8,523,764 | +0.25(+0.69%) |
Jul 19, 2023 | 37.56 | 38.34 | 36.41 | 36.54 | 8,826,842 | -3.12(-7.88%) |
Jul 18, 2023 | 38.99 | 39.69 | 38.94 | 39.67 | 4,885,005 | +0.57(+1.46%) |
Jul 17, 2023 | 38.07 | 39.21 | 37.90 | 39.10 | 4,340,605 | +0.94(+2.47%) |
Jul 14, 2023 | 38.08 | 38.36 | 37.85 | 38.15 | 3,773,280 | -0.09(-0.23%) |
Jul 13, 2023 | 37.67 | 38.30 | 37.62 | 38.24 | 2,605,284 | +0.71(+1.89%) |
Jul 12, 2023 | 38.03 | 38.25 | 37.42 | 37.53 | 2,623,869 | -0.16(-0.44%) |
Jul 11, 2023 | 37.12 | 37.80 | 37.04 | 37.70 | 2,596,867 | +0.70(+1.89%) |
Jul 10, 2023 | 36.73 | 37.15 | 36.70 | 37.00 | 3,420,717 | +0.18(+0.50%) |
Jul 07, 2023 | 36.75 | 37.22 | 36.74 | 36.82 | 2,795,022 | -0.11(-0.29%) |
Jul 06, 2023 | 36.80 | 37.07 | 36.65 | 36.92 | 4,614,074 | -0.17(-0.47%) |
Jul 05, 2023 | 37.49 | 37.49 | 36.94 | 37.10 | 3,390,879 | -0.70(-1.85%) |