Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.62 | 32.62 | 31.06 | 31.37 | 1,040,425 | -1.25(-3.84%) |
Sep 28, 2023 | 31.97 | 32.94 | 31.97 | 32.62 | 998,548 | +0.70(+2.19%) |
Sep 27, 2023 | 31.85 | 32.28 | 31.33 | 31.92 | 941,589 | +0.78(+2.52%) |
Sep 26, 2023 | 30.76 | 31.31 | 30.76 | 31.14 | 770,680 | +0.05(+0.15%) |
Sep 25, 2023 | 30.93 | 31.21 | 30.94 | 31.09 | 1,229,603 | -0.05(-0.15%) |
Sep 22, 2023 | 32.01 | 32.10 | 31.12 | 31.14 | 819,665 | -0.27(-0.85%) |
Sep 21, 2023 | 31.65 | 32.14 | 31.11 | 31.41 | 1,071,524 | +0.30(+0.98%) |
Sep 20, 2023 | 30.77 | 31.64 | 30.76 | 31.10 | 877,146 | +0.12(+0.39%) |
Sep 19, 2023 | 32.18 | 32.20 | 30.63 | 30.98 | 1,205,525 | -0.95(-2.97%) |
Sep 18, 2023 | 32.17 | 32.62 | 31.80 | 31.93 | 795,858 | +0.08(+0.26%) |
Sep 15, 2023 | 32.25 | 32.45 | 31.46 | 31.85 | 3,356,773 | -0.62(-1.90%) |
Sep 14, 2023 | 32.83 | 32.88 | 32.24 | 32.47 | 1,555,539 | +0.43(+1.35%) |
Sep 13, 2023 | 32.98 | 32.98 | 31.79 | 32.03 | 1,550,244 | -0.68(-2.09%) |
Sep 12, 2023 | 32.86 | 33.46 | 31.99 | 32.71 | 2,533,047 | -1.43(-4.18%) |
Sep 11, 2023 | 34.26 | 35.00 | 34.05 | 34.14 | 934,855 | +0.07(+0.22%) |
Sep 08, 2023 | 33.24 | 34.43 | 33.19 | 34.07 | 1,211,513 | +1.03(+3.12%) |
Sep 07, 2023 | 32.02 | 33.08 | 32.02 | 33.04 | 664,639 | +0.88(+2.75%) |
Sep 06, 2023 | 31.97 | 32.52 | 31.61 | 32.15 | 554,380 | +0.17(+0.52%) |
Sep 05, 2023 | 32.35 | 32.90 | 31.88 | 31.99 | 922,383 | -0.07(-0.23%) |
Sep 01, 2023 | 30.93 | 32.58 | 30.89 | 32.06 | 1,390,744 | +1.92(+6.36%) |
Aug 31, 2023 | 30.41 | 30.41 | 29.85 | 30.14 | 1,796,849 | -0.10(-0.34%) |
Aug 30, 2023 | 30.08 | 30.33 | 29.80 | 30.24 | 790,332 | +0.34(+1.14%) |
Aug 29, 2023 | 29.65 | 29.90 | 29.00 | 29.90 | 1,030,272 | +0.18(+0.62%) |
Aug 28, 2023 | 30.10 | 30.57 | 29.57 | 29.72 | 1,078,687 | -0.64(-2.10%) |
Aug 25, 2023 | 29.75 | 30.45 | 29.52 | 30.35 | 1,136,349 | +0.67(+2.27%) |
Aug 24, 2023 | 29.60 | 30.17 | 29.45 | 29.68 | 1,395,833 | -0.21(-0.71%) |
Aug 23, 2023 | 31.34 | 31.53 | 29.35 | 29.89 | 1,982,261 | -2.07(-6.49%) |
Aug 22, 2023 | 32.02 | 32.27 | 31.59 | 31.97 | 806,410 | +0.15(+0.46%) |
Aug 21, 2023 | 32.57 | 32.94 | 31.47 | 31.82 | 962,309 | -0.63(-1.93%) |
Aug 18, 2023 | 31.65 | 32.57 | 31.59 | 32.45 | 846,382 | +0.40(+1.24%) |
Aug 17, 2023 | 32.63 | 32.86 | 31.93 | 32.05 | 778,501 | -0.11(-0.34%) |
Aug 16, 2023 | 32.33 | 33.00 | 32.06 | 32.16 | 665,478 | +0.01(+0.03%) |
Aug 15, 2023 | 32.86 | 32.95 | 31.66 | 32.15 | 1,064,435 | -1.02(-3.08%) |
Aug 14, 2023 | 33.54 | 33.54 | 32.87 | 33.18 | 690,653 | -0.52(-1.53%) |
Aug 11, 2023 | 33.08 | 34.17 | 32.99 | 33.69 | 890,782 | +0.54(+1.64%) |
Aug 10, 2023 | 33.33 | 34.18 | 32.81 | 33.15 | 1,345,629 | -0.19(-0.58%) |
Aug 09, 2023 | 32.62 | 33.85 | 32.39 | 33.34 | 1,497,191 | +0.96(+2.98%) |
Aug 08, 2023 | 32.09 | 32.60 | 31.71 | 32.38 | 1,299,580 | -0.34(-1.03%) |
Aug 07, 2023 | 32.52 | 32.77 | 31.92 | 32.71 | 1,759,917 | +0.56(+1.73%) |
Aug 04, 2023 | 32.40 | 32.80 | 32.03 | 32.16 | 1,943,062 | -0.32(-0.98%) |
Aug 03, 2023 | 32.36 | 32.85 | 31.86 | 32.48 | 1,460,891 | -0.04(-0.14%) |
Aug 02, 2023 | 32.23 | 33.16 | 31.79 | 32.52 | 1,926,824 | +0.56(+1.74%) |
Aug 01, 2023 | 33.63 | 34.83 | 31.93 | 31.96 | 3,428,578 | -0.55(-1.69%) |
Jul 31, 2023 | 32.39 | 32.98 | 32.24 | 32.51 | 944,649 | +0.20(+0.63%) |
Jul 28, 2023 | 31.41 | 32.32 | 31.32 | 32.31 | 728,722 | +1.08(+3.46%) |
Jul 27, 2023 | 31.69 | 31.90 | 31.13 | 31.23 | 651,905 | -0.30(-0.95%) |
Jul 26, 2023 | 30.62 | 31.67 | 30.55 | 31.53 | 643,853 | +0.67(+2.18%) |
Jul 25, 2023 | 30.79 | 31.57 | 30.54 | 30.86 | 767,911 | -0.14(-0.46%) |
Jul 24, 2023 | 30.22 | 31.45 | 29.96 | 31.00 | 1,045,030 | +1.08(+3.61%) |
Jul 21, 2023 | 29.69 | 29.92 | 29.19 | 29.92 | 554,217 | +0.41(+1.38%) |
Jul 20, 2023 | 29.20 | 29.51 | 28.83 | 29.51 | 586,088 | +0.58(+1.99%) |
Jul 19, 2023 | 28.40 | 28.94 | 28.31 | 28.94 | 780,871 | +0.73(+2.60%) |
Jul 18, 2023 | 27.43 | 28.66 | 27.35 | 28.20 | 823,855 | +0.92(+3.37%) |
Jul 17, 2023 | 26.97 | 27.58 | 26.88 | 27.28 | 575,065 | +0.08(+0.29%) |
Jul 14, 2023 | 27.39 | 27.61 | 26.73 | 27.20 | 672,078 | -0.50(-1.82%) |
Jul 13, 2023 | 27.71 | 28.29 | 27.48 | 27.71 | 971,986 | +0.01(+0.03%) |
Jul 12, 2023 | 28.32 | 28.71 | 27.62 | 27.70 | 854,154 | -0.29(-1.04%) |
Jul 11, 2023 | 27.25 | 28.10 | 27.18 | 27.99 | 854,170 | +0.76(+2.79%) |
Jul 10, 2023 | 27.55 | 27.83 | 27.14 | 27.23 | 785,870 | -0.19(-0.68%) |
Jul 07, 2023 | 26.33 | 27.76 | 26.33 | 27.41 | 739,479 | +0.96(+3.61%) |
Jul 06, 2023 | 26.33 | 26.73 | 25.62 | 26.46 | 1,650,912 | +0.11(+0.40%) |
Jul 05, 2023 | 26.37 | 26.41 | 25.94 | 26.35 | 752,004 | +0.11(+0.40%) |