Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.48 | 27.57 | 26.86 | 26.97 | 41,281,352 | -0.18(-0.65%) |
Sep 28, 2023 | 26.77 | 27.23 | 26.77 | 27.15 | 37,282,292 | +0.29(+1.06%) |
Sep 27, 2023 | 26.83 | 27.20 | 26.66 | 26.86 | 38,894,452 | +0.10(+0.37%) |
Sep 26, 2023 | 26.93 | 27.09 | 26.61 | 26.77 | 42,866,684 | -0.42(-1.56%) |
Sep 25, 2023 | 27.09 | 27.21 | 27.05 | 27.19 | 33,240,348 | -0.04(-0.14%) |
Sep 22, 2023 | 27.65 | 27.77 | 27.19 | 27.23 | 41,907,144 | -0.40(-1.46%) |
Sep 21, 2023 | 27.94 | 28.16 | 27.60 | 27.63 | 40,495,052 | -0.49(-1.75%) |
Sep 20, 2023 | 28.38 | 28.54 | 28.11 | 28.13 | 27,332,510 | -0.10(-0.35%) |
Sep 19, 2023 | 28.33 | 28.51 | 28.09 | 28.22 | 36,516,972 | -0.11(-0.38%) |
Sep 18, 2023 | 28.37 | 28.37 | 28.07 | 28.33 | 26,138,006 | -0.08(-0.28%) |
Sep 15, 2023 | 28.52 | 28.66 | 28.32 | 28.41 | 62,591,092 | -0.35(-1.23%) |
Sep 14, 2023 | 28.74 | 29.00 | 28.67 | 28.77 | 45,289,464 | +0.32(+1.11%) |
Sep 13, 2023 | 28.69 | 28.76 | 28.27 | 28.45 | 37,765,496 | -0.09(-0.31%) |
Sep 12, 2023 | 28.04 | 28.71 | 27.98 | 28.54 | 42,916,980 | +0.48(+1.72%) |
Sep 11, 2023 | 28.09 | 28.33 | 27.98 | 28.06 | 34,663,376 | +0.12(+0.42%) |
Sep 08, 2023 | 27.70 | 27.96 | 27.54 | 27.94 | 43,095,824 | +0.23(+0.82%) |
Sep 07, 2023 | 27.99 | 28.12 | 27.64 | 27.71 | 35,545,020 | -0.26(-0.92%) |
Sep 06, 2023 | 27.98 | 28.14 | 27.70 | 27.97 | 45,697,144 | -0.26(-0.91%) |
Sep 05, 2023 | 28.51 | 28.68 | 28.07 | 28.22 | 47,286,472 | -0.33(-1.14%) |
Sep 01, 2023 | 28.33 | 28.70 | 28.33 | 28.55 | 36,271,492 | +0.31(+1.08%) |
Aug 31, 2023 | 28.50 | 28.54 | 28.11 | 28.24 | 37,790,272 | -0.13(-0.45%) |
Aug 30, 2023 | 28.55 | 28.59 | 28.26 | 28.37 | 34,099,956 | -0.13(-0.45%) |
Aug 29, 2023 | 28.23 | 28.59 | 28.05 | 28.50 | 31,127,104 | +0.40(+1.43%) |
Aug 28, 2023 | 28.03 | 28.33 | 27.91 | 28.10 | 33,848,988 | +0.25(+0.91%) |
Aug 25, 2023 | 27.98 | 28.13 | 27.65 | 27.84 | 35,059,660 | -0.12(-0.42%) |
Aug 24, 2023 | 27.75 | 28.13 | 27.72 | 27.96 | 32,679,652 | +0.17(+0.60%) |
Aug 23, 2023 | 27.80 | 27.85 | 27.53 | 27.80 | 45,721,612 | +0.01(+0.04%) |
Aug 22, 2023 | 28.46 | 28.57 | 27.77 | 27.79 | 38,536,456 | -0.69(-2.44%) |
Aug 21, 2023 | 28.55 | 28.63 | 28.14 | 28.48 | 35,774,084 | +0.04(+0.14%) |
Aug 18, 2023 | 28.37 | 28.68 | 28.31 | 28.44 | 32,170,366 | -0.17(-0.58%) |
Aug 17, 2023 | 28.76 | 28.86 | 28.44 | 28.61 | 38,890,724 | -0.01(-0.03%) |
Aug 16, 2023 | 29.07 | 29.15 | 28.54 | 28.62 | 48,345,968 | -0.64(-2.17%) |
Aug 15, 2023 | 29.80 | 29.85 | 29.15 | 29.25 | 44,457,500 | -0.97(-3.20%) |
Aug 14, 2023 | 30.34 | 30.39 | 30.04 | 30.22 | 33,332,890 | -0.35(-1.15%) |
Aug 11, 2023 | 30.09 | 30.68 | 30.04 | 30.57 | 36,561,608 | +0.34(+1.13%) |
Aug 10, 2023 | 30.30 | 30.60 | 30.09 | 30.23 | 26,673,236 | +0.08(+0.26%) |
Aug 09, 2023 | 30.50 | 30.56 | 30.12 | 30.15 | 31,447,154 | -0.40(-1.31%) |
Aug 08, 2023 | 30.58 | 30.58 | 29.78 | 30.55 | 47,008,336 | -0.60(-1.91%) |
Aug 07, 2023 | 30.69 | 31.17 | 30.68 | 31.15 | 32,480,398 | +0.57(+1.85%) |
Aug 04, 2023 | 30.64 | 30.94 | 30.45 | 30.58 | 31,496,236 | -0.11(-0.35%) |
Aug 03, 2023 | 30.23 | 30.82 | 30.17 | 30.69 | 28,640,146 | +0.21(+0.71%) |
Aug 02, 2023 | 30.44 | 30.56 | 30.07 | 30.47 | 39,749,112 | -0.42(-1.36%) |
Aug 01, 2023 | 31.11 | 31.21 | 30.70 | 30.89 | 33,497,212 | -0.37(-1.19%) |
Jul 31, 2023 | 31.17 | 31.51 | 31.05 | 31.26 | 29,780,330 | +0.10(+0.31%) |
Jul 28, 2023 | 31.41 | 31.42 | 30.98 | 31.17 | 34,080,380 | -0.05(-0.16%) |
Jul 27, 2023 | 31.68 | 31.99 | 31.09 | 31.22 | 46,589,068 | -0.45(-1.42%) |
Jul 26, 2023 | 31.50 | 31.79 | 31.41 | 31.66 | 42,792,264 | +0.25(+0.81%) |
Jul 25, 2023 | 32.01 | 32.04 | 31.33 | 31.41 | 52,447,544 | -0.49(-1.53%) |
Jul 24, 2023 | 31.26 | 32.09 | 31.24 | 31.90 | 66,060,920 | +0.65(+2.10%) |
Jul 21, 2023 | 31.14 | 31.37 | 30.70 | 31.24 | 72,542,304 | +0.28(+0.92%) |
Jul 20, 2023 | 30.61 | 31.07 | 30.54 | 30.96 | 43,097,988 | +0.16(+0.51%) |
Jul 19, 2023 | 30.18 | 30.97 | 29.98 | 30.80 | 72,252,184 | +0.81(+2.70%) |
Jul 18, 2023 | 29.31 | 30.15 | 29.23 | 29.99 | 100,545,672 | +1.27(+4.42%) |
Jul 17, 2023 | 28.48 | 28.88 | 28.45 | 28.72 | 50,438,408 | +0.28(+1.00%) |
Jul 14, 2023 | 29.31 | 29.41 | 28.38 | 28.44 | 60,494,276 | -0.55(-1.89%) |
Jul 13, 2023 | 28.84 | 29.18 | 28.73 | 28.99 | 40,481,660 | +0.30(+1.06%) |
Jul 12, 2023 | 28.83 | 29.20 | 28.60 | 28.68 | 42,804,556 | +0.33(+1.17%) |
Jul 11, 2023 | 28.00 | 28.41 | 27.77 | 28.35 | 41,911,780 | +0.35(+1.26%) |
Jul 10, 2023 | 27.93 | 28.19 | 27.82 | 28.00 | 36,915,240 | +0.13(+0.46%) |
Jul 07, 2023 | 27.65 | 28.16 | 27.64 | 27.87 | 35,095,132 | +0.24(+0.88%) |
Jul 06, 2023 | 28.14 | 28.16 | 27.45 | 27.63 | 53,378,012 | -0.78(-2.75%) |
Jul 05, 2023 | 28.47 | 28.74 | 28.28 | 28.41 | 38,342,452 | -0.12(-0.41%) |