Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.31 | 28.31 | 27.80 | 28.01 | 1,176,531 | -0.15(-0.53%) |
Sep 28, 2023 | 28.56 | 28.81 | 28.08 | 28.16 | 1,481,392 | -0.40(-1.40%) |
Sep 27, 2023 | 28.97 | 29.04 | 27.97 | 28.56 | 1,201,147 | -0.41(-1.42%) |
Sep 26, 2023 | 28.93 | 29.34 | 28.85 | 28.97 | 1,201,759 | -0.13(-0.45%) |
Sep 25, 2023 | 28.99 | 29.23 | 29.00 | 29.10 | 1,256,436 | +0.08(+0.28%) |
Sep 22, 2023 | 29.68 | 29.86 | 28.98 | 29.02 | 1,666,831 | -0.69(-2.32%) |
Sep 21, 2023 | 30.06 | 30.16 | 29.28 | 29.71 | 1,688,283 | -0.45(-1.49%) |
Sep 20, 2023 | 30.17 | 30.56 | 30.00 | 30.16 | 1,249,011 | +0.25(+0.84%) |
Sep 19, 2023 | 29.86 | 30.02 | 29.69 | 29.91 | 1,381,827 | -0.02(-0.07%) |
Sep 18, 2023 | 29.65 | 29.99 | 29.21 | 29.93 | 2,158,327 | +0.33(+1.11%) |
Sep 15, 2023 | 29.76 | 29.84 | 29.46 | 29.60 | 2,074,602 | -0.25(-0.84%) |
Sep 14, 2023 | 29.86 | 30.23 | 29.64 | 29.85 | 1,156,573 | +0.04(+0.13%) |
Sep 13, 2023 | 30.71 | 30.97 | 29.73 | 29.81 | 1,164,146 | -0.82(-2.68%) |
Sep 12, 2023 | 29.46 | 30.76 | 29.45 | 30.63 | 2,366,590 | +1.11(+3.76%) |
Sep 11, 2023 | 28.85 | 29.59 | 28.81 | 29.52 | 1,040,427 | +0.67(+2.32%) |
Sep 08, 2023 | 29.28 | 29.41 | 28.75 | 28.85 | 793,835 | -0.34(-1.16%) |
Sep 07, 2023 | 29.59 | 29.59 | 29.17 | 29.19 | 721,855 | -0.33(-1.12%) |
Sep 06, 2023 | 29.34 | 29.56 | 28.94 | 29.52 | 1,045,107 | +0.33(+1.13%) |
Sep 05, 2023 | 29.25 | 29.70 | 28.57 | 29.19 | 1,852,344 | -0.08(-0.27%) |
Sep 01, 2023 | 29.31 | 29.48 | 29.04 | 29.27 | 986,257 | +0.08(+0.27%) |
Aug 31, 2023 | 29.10 | 29.45 | 28.82 | 29.19 | 2,178,701 | +0.08(+0.27%) |
Aug 30, 2023 | 27.77 | 29.99 | 27.77 | 29.11 | 4,715,059 | +1.93(+7.10%) |
Aug 29, 2023 | 27.26 | 27.41 | 27.00 | 27.18 | 2,091,703 | -0.04(-0.15%) |
Aug 28, 2023 | 27.17 | 27.30 | 26.82 | 27.22 | 1,687,546 | +0.05(+0.18%) |
Aug 25, 2023 | 27.63 | 27.69 | 25.68 | 27.17 | 5,344,404 | -0.39(-1.42%) |
Aug 24, 2023 | 27.80 | 28.00 | 27.43 | 27.56 | 2,690,241 | -0.35(-1.25%) |
Aug 23, 2023 | 29.56 | 29.66 | 27.89 | 27.91 | 2,784,605 | -1.58(-5.36%) |
Aug 22, 2023 | 29.58 | 29.89 | 29.03 | 29.49 | 950,225 | -0.15(-0.51%) |
Aug 21, 2023 | 29.25 | 29.76 | 29.08 | 29.64 | 1,181,968 | +0.36(+1.23%) |
Aug 18, 2023 | 28.71 | 29.53 | 28.58 | 29.28 | 1,700,739 | +0.56(+1.95%) |
Aug 17, 2023 | 29.05 | 29.27 | 28.47 | 28.72 | 1,607,653 | -0.27(-0.93%) |
Aug 16, 2023 | 28.86 | 29.30 | 28.82 | 28.99 | 1,520,595 | +0.13(+0.45%) |
Aug 15, 2023 | 28.31 | 29.11 | 28.31 | 28.86 | 1,393,133 | +0.52(+1.83%) |
Aug 14, 2023 | 28.03 | 28.66 | 27.94 | 28.34 | 1,805,919 | +0.31(+1.11%) |
Aug 11, 2023 | 27.77 | 28.12 | 27.50 | 28.03 | 1,665,614 | +0.28(+1.01%) |
Aug 10, 2023 | 28.03 | 28.20 | 27.51 | 27.75 | 1,889,900 | -0.30(-1.07%) |
Aug 09, 2023 | 28.18 | 28.32 | 27.89 | 28.05 | 1,951,225 | -0.13(-0.46%) |
Aug 08, 2023 | 28.06 | 28.45 | 28.00 | 28.18 | 1,915,498 | +0.11(+0.39%) |
Aug 07, 2023 | 27.71 | 28.25 | 27.60 | 28.07 | 1,435,456 | +0.47(+1.70%) |
Aug 04, 2023 | 27.58 | 27.94 | 27.47 | 27.60 | 1,452,005 | -0.03(-0.11%) |
Aug 03, 2023 | 27.84 | 27.95 | 27.46 | 27.63 | 2,395,345 | -0.32(-1.14%) |
Aug 02, 2023 | 28.53 | 28.74 | 27.91 | 27.95 | 2,791,282 | -0.59(-2.07%) |
Aug 01, 2023 | 29.19 | 29.38 | 28.45 | 28.54 | 2,421,178 | -0.74(-2.53%) |
Jul 31, 2023 | 28.82 | 29.30 | 28.78 | 29.28 | 2,185,190 | +0.52(+1.81%) |
Jul 28, 2023 | 30.21 | 30.21 | 28.39 | 28.76 | 2,694,909 | -1.52(-5.02%) |
Jul 27, 2023 | 30.22 | 30.62 | 29.96 | 30.28 | 2,395,526 | +0.23(+0.77%) |
Jul 26, 2023 | 30.12 | 30.41 | 29.23 | 30.05 | 2,724,468 | -0.79(-2.56%) |
Jul 25, 2023 | 31.77 | 31.77 | 30.83 | 30.84 | 1,708,842 | -0.95(-2.99%) |
Jul 24, 2023 | 32.02 | 32.18 | 31.61 | 31.79 | 1,203,707 | -0.13(-0.41%) |
Jul 21, 2023 | 32.16 | 32.26 | 31.82 | 31.92 | 993,584 | -0.05(-0.16%) |
Jul 20, 2023 | 31.98 | 32.08 | 31.65 | 31.97 | 1,045,066 | +0.24(+0.76%) |
Jul 19, 2023 | 31.60 | 32.56 | 31.60 | 31.73 | 1,483,662 | +0.25(+0.79%) |
Jul 18, 2023 | 30.71 | 31.49 | 30.59 | 31.48 | 1,163,204 | +0.90(+2.94%) |
Jul 17, 2023 | 30.44 | 31.01 | 30.44 | 30.58 | 1,861,651 | +0.14(+0.46%) |
Jul 14, 2023 | 30.07 | 30.53 | 29.80 | 30.44 | 1,372,621 | +0.43(+1.43%) |
Jul 13, 2023 | 29.99 | 30.23 | 29.88 | 30.01 | 994,492 | +0.05(+0.17%) |
Jul 12, 2023 | 30.44 | 30.47 | 29.88 | 29.96 | 839,739 | -0.28(-0.93%) |
Jul 11, 2023 | 29.80 | 30.34 | 29.71 | 30.24 | 1,133,319 | +0.60(+2.02%) |
Jul 10, 2023 | 29.78 | 30.03 | 29.52 | 29.64 | 1,691,887 | -0.24(-0.80%) |
Jul 07, 2023 | 30.08 | 30.08 | 29.34 | 29.88 | 1,215,083 | -0.17(-0.57%) |
Jul 06, 2023 | 30.01 | 30.53 | 29.70 | 30.05 | 1,220,566 | -0.04(-0.13%) |
Jul 05, 2023 | 30.47 | 30.48 | 30.06 | 30.09 | 1,377,910 | -0.40(-1.31%) |