Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.07 | 32.07 | 30.54 | 30.84 | 1,058,186 | -1.23(-3.84%) |
Sep 28, 2023 | 31.43 | 32.38 | 31.43 | 32.07 | 1,015,594 | +0.69(+2.19%) |
Sep 27, 2023 | 31.31 | 31.73 | 30.80 | 31.39 | 957,663 | +0.77(+2.52%) |
Sep 26, 2023 | 30.24 | 30.78 | 30.24 | 30.62 | 783,836 | +0.05(+0.15%) |
Sep 25, 2023 | 30.41 | 30.69 | 30.42 | 30.57 | 1,250,593 | -0.05(-0.15%) |
Sep 22, 2023 | 31.48 | 31.56 | 30.60 | 30.62 | 833,657 | -0.26(-0.85%) |
Sep 21, 2023 | 31.11 | 31.60 | 30.59 | 30.88 | 1,089,816 | +0.30(+0.98%) |
Sep 20, 2023 | 30.25 | 31.11 | 30.24 | 30.58 | 892,119 | +0.12(+0.39%) |
Sep 19, 2023 | 31.64 | 31.66 | 30.12 | 30.46 | 1,226,104 | -0.93(-2.97%) |
Sep 18, 2023 | 31.63 | 32.07 | 31.27 | 31.39 | 809,444 | +0.08(+0.26%) |
Sep 15, 2023 | 31.71 | 31.91 | 30.93 | 31.31 | 3,414,076 | -0.61(-1.90%) |
Sep 14, 2023 | 32.27 | 32.33 | 31.70 | 31.92 | 1,582,093 | +0.43(+1.35%) |
Sep 13, 2023 | 32.43 | 32.43 | 31.26 | 31.49 | 1,576,708 | -0.67(-2.09%) |
Sep 12, 2023 | 32.31 | 32.90 | 31.45 | 32.17 | 2,576,288 | -1.40(-4.18%) |
Sep 11, 2023 | 33.69 | 34.41 | 33.48 | 33.57 | 950,813 | +0.07(+0.22%) |
Sep 08, 2023 | 32.68 | 33.85 | 32.64 | 33.50 | 1,232,194 | +1.02(+3.13%) |
Sep 07, 2023 | 31.49 | 32.52 | 31.49 | 32.48 | 675,985 | +0.87(+2.75%) |
Sep 06, 2023 | 31.43 | 31.98 | 31.08 | 31.61 | 563,844 | +0.16(+0.52%) |
Sep 05, 2023 | 31.80 | 32.35 | 31.34 | 31.45 | 938,129 | -0.07(-0.23%) |
Sep 01, 2023 | 30.41 | 32.03 | 30.37 | 31.52 | 1,414,485 | +1.89(+6.36%) |
Aug 31, 2023 | 29.90 | 29.90 | 29.35 | 29.64 | 1,827,522 | -0.10(-0.34%) |
Aug 30, 2023 | 29.57 | 29.82 | 29.30 | 29.74 | 803,824 | +0.34(+1.14%) |
Aug 29, 2023 | 29.16 | 29.40 | 28.51 | 29.40 | 1,047,859 | +0.18(+0.62%) |
Aug 28, 2023 | 29.59 | 30.05 | 29.07 | 29.22 | 1,097,101 | -0.63(-2.10%) |
Aug 25, 2023 | 29.25 | 29.94 | 29.02 | 29.85 | 1,155,747 | +0.66(+2.27%) |
Aug 24, 2023 | 29.10 | 29.66 | 28.96 | 29.18 | 1,419,661 | -0.21(-0.71%) |
Aug 23, 2023 | 30.82 | 31.01 | 28.86 | 29.39 | 2,016,100 | -2.04(-6.49%) |
Aug 22, 2023 | 31.49 | 31.73 | 31.06 | 31.43 | 820,176 | +0.14(+0.46%) |
Aug 21, 2023 | 32.02 | 32.39 | 30.94 | 31.29 | 978,736 | -0.62(-1.93%) |
Aug 18, 2023 | 31.12 | 32.02 | 31.06 | 31.90 | 860,830 | +0.39(+1.24%) |
Aug 17, 2023 | 32.08 | 32.31 | 31.39 | 31.51 | 791,790 | -0.11(-0.34%) |
Aug 16, 2023 | 31.78 | 32.45 | 31.52 | 31.62 | 676,838 | +0.01(+0.03%) |
Aug 15, 2023 | 32.31 | 32.40 | 31.13 | 31.61 | 1,082,605 | -1.01(-3.08%) |
Aug 14, 2023 | 32.98 | 32.98 | 32.32 | 32.62 | 702,443 | -0.51(-1.53%) |
Aug 11, 2023 | 32.53 | 33.60 | 32.44 | 33.13 | 905,988 | +0.53(+1.64%) |
Aug 10, 2023 | 32.77 | 33.61 | 32.26 | 32.59 | 1,368,600 | -0.19(-0.58%) |
Aug 09, 2023 | 32.07 | 33.28 | 31.84 | 32.78 | 1,522,749 | +0.95(+2.98%) |
Aug 08, 2023 | 31.55 | 32.05 | 31.17 | 31.83 | 1,321,765 | -0.33(-1.03%) |
Aug 07, 2023 | 31.97 | 32.22 | 31.38 | 32.16 | 1,789,960 | +0.55(+1.73%) |
Aug 04, 2023 | 31.86 | 32.25 | 31.50 | 31.62 | 1,976,231 | -0.31(-0.98%) |
Aug 03, 2023 | 31.82 | 32.30 | 31.32 | 31.93 | 1,485,829 | -0.04(-0.14%) |
Aug 02, 2023 | 31.69 | 32.60 | 31.25 | 31.97 | 1,959,716 | +0.55(+1.74%) |
Aug 01, 2023 | 33.06 | 34.24 | 31.39 | 31.43 | 3,487,106 | -0.54(-1.69%) |
Jul 31, 2023 | 31.84 | 32.42 | 31.70 | 31.96 | 960,774 | +0.20(+0.63%) |
Jul 28, 2023 | 30.89 | 31.77 | 30.80 | 31.76 | 741,162 | +1.06(+3.46%) |
Jul 27, 2023 | 31.16 | 31.36 | 30.60 | 30.70 | 663,033 | -0.30(-0.95%) |
Jul 26, 2023 | 30.10 | 31.14 | 30.04 | 31.00 | 654,844 | +0.66(+2.18%) |
Jul 25, 2023 | 30.28 | 31.04 | 30.02 | 30.34 | 781,020 | -0.14(-0.46%) |
Jul 24, 2023 | 29.71 | 30.92 | 29.46 | 30.48 | 1,062,870 | +1.06(+3.61%) |
Jul 21, 2023 | 29.19 | 29.42 | 28.70 | 29.42 | 563,678 | +0.40(+1.38%) |
Jul 20, 2023 | 28.71 | 29.02 | 28.35 | 29.02 | 596,093 | +0.57(+1.99%) |
Jul 19, 2023 | 27.93 | 28.46 | 27.83 | 28.45 | 794,201 | +0.72(+2.60%) |
Jul 18, 2023 | 26.97 | 28.18 | 26.89 | 27.73 | 837,919 | +0.90(+3.37%) |
Jul 17, 2023 | 26.52 | 27.12 | 26.43 | 26.82 | 584,882 | +0.08(+0.29%) |
Jul 14, 2023 | 26.93 | 27.14 | 26.28 | 26.74 | 683,551 | -0.50(-1.82%) |
Jul 13, 2023 | 27.24 | 27.81 | 27.02 | 27.24 | 988,578 | +0.01(+0.03%) |
Jul 12, 2023 | 27.84 | 28.23 | 27.16 | 27.23 | 868,735 | -0.29(-1.04%) |
Jul 11, 2023 | 26.80 | 27.63 | 26.72 | 27.52 | 868,751 | +0.75(+2.79%) |
Jul 10, 2023 | 27.08 | 27.36 | 26.68 | 26.77 | 799,285 | -0.18(-0.68%) |
Jul 07, 2023 | 25.88 | 27.30 | 25.88 | 26.95 | 752,103 | +0.94(+3.61%) |
Jul 06, 2023 | 25.89 | 26.28 | 25.19 | 26.01 | 1,679,094 | +0.10(+0.40%) |
Jul 05, 2023 | 25.93 | 25.97 | 25.51 | 25.91 | 764,841 | +0.10(+0.40%) |