Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.79 | 30.96 | 30.50 | 30.55 | 15,159,031 | +0.18(+0.59%) |
Sep 28, 2023 | 30.08 | 30.62 | 30.02 | 30.37 | 12,178,919 | +0.29(+0.96%) |
Sep 27, 2023 | 30.46 | 30.50 | 29.83 | 30.08 | 13,584,690 | -0.34(-1.11%) |
Sep 26, 2023 | 30.84 | 30.85 | 30.38 | 30.42 | 9,308,345 | -0.53(-1.70%) |
Sep 25, 2023 | 30.85 | 31.03 | 30.76 | 30.95 | 8,847,282 | -0.05(-0.16%) |
Sep 22, 2023 | 30.80 | 31.30 | 30.77 | 30.99 | 16,283,813 | +0.18(+0.58%) |
Sep 21, 2023 | 30.93 | 31.18 | 30.76 | 30.82 | 15,413,915 | -0.29(-0.93%) |
Sep 20, 2023 | 31.01 | 31.36 | 30.96 | 31.10 | 13,237,121 | +0.40(+1.29%) |
Sep 19, 2023 | 30.82 | 30.90 | 30.24 | 30.71 | 15,139,478 | -0.19(-0.61%) |
Sep 18, 2023 | 30.78 | 31.04 | 30.53 | 30.90 | 13,927,001 | +0.25(+0.81%) |
Sep 15, 2023 | 30.85 | 30.99 | 30.48 | 30.65 | 25,670,214 | -0.19(-0.61%) |
Sep 14, 2023 | 30.60 | 30.98 | 30.49 | 30.84 | 12,489,569 | +0.54(+1.77%) |
Sep 13, 2023 | 30.40 | 30.46 | 29.88 | 30.30 | 11,375,160 | -0.09(-0.29%) |
Sep 12, 2023 | 29.99 | 30.64 | 29.91 | 30.39 | 12,822,983 | +0.41(+1.36%) |
Sep 11, 2023 | 29.91 | 30.11 | 29.83 | 29.98 | 13,402,116 | +0.23(+0.77%) |
Sep 08, 2023 | 30.17 | 30.34 | 29.56 | 29.75 | 32,903,476 | +0.46(+1.56%) |
Sep 07, 2023 | 29.45 | 29.75 | 29.26 | 29.30 | 10,543,483 | -0.24(-0.81%) |
Sep 06, 2023 | 29.71 | 30.03 | 29.49 | 29.53 | 16,244,025 | -0.19(-0.64%) |
Sep 05, 2023 | 30.43 | 30.43 | 29.58 | 29.72 | 11,501,905 | -0.71(-2.32%) |
Sep 01, 2023 | 30.28 | 30.56 | 30.14 | 30.43 | 12,386,138 | +0.43(+1.42%) |
Aug 31, 2023 | 30.51 | 30.53 | 29.98 | 30.00 | 11,187,053 | -0.53(-1.72%) |
Aug 30, 2023 | 30.53 | 30.79 | 30.45 | 30.53 | 8,975,602 | +0.09(+0.29%) |
Aug 29, 2023 | 30.62 | 30.76 | 30.32 | 30.44 | 10,577,068 | -0.11(-0.36%) |
Aug 28, 2023 | 30.64 | 30.97 | 30.38 | 30.55 | 12,292,044 | -0.05(-0.16%) |
Aug 25, 2023 | 30.35 | 30.77 | 30.33 | 30.60 | 11,017,446 | +0.35(+1.15%) |
Aug 24, 2023 | 30.64 | 30.76 | 30.24 | 30.25 | 14,475,332 | -0.44(-1.42%) |
Aug 23, 2023 | 30.35 | 30.74 | 30.29 | 30.69 | 12,215,168 | +0.49(+1.61%) |
Aug 22, 2023 | 30.34 | 30.59 | 30.12 | 30.20 | 7,533,540 | -0.20(-0.65%) |
Aug 21, 2023 | 30.45 | 30.64 | 30.25 | 30.40 | 9,728,250 | -0.16(-0.52%) |
Aug 18, 2023 | 29.90 | 30.69 | 29.83 | 30.56 | 13,933,271 | +0.59(+1.98%) |
Aug 17, 2023 | 29.95 | 30.21 | 29.88 | 29.96 | 8,633,232 | +0.08(+0.27%) |
Aug 16, 2023 | 30.01 | 30.31 | 29.81 | 29.88 | 8,381,040 | -0.09(-0.30%) |
Aug 15, 2023 | 30.38 | 30.43 | 29.85 | 29.97 | 11,084,451 | -0.53(-1.75%) |
Aug 14, 2023 | 30.38 | 30.59 | 30.27 | 30.51 | 12,917,162 | +0.07(+0.23%) |
Aug 11, 2023 | 30.50 | 30.71 | 30.39 | 30.44 | 12,431,136 | -0.17(-0.55%) |
Aug 10, 2023 | 30.92 | 31.05 | 30.59 | 30.61 | 9,786,555 | -0.19(-0.61%) |
Aug 09, 2023 | 30.89 | 30.99 | 30.63 | 30.79 | 11,079,943 | -0.20(-0.64%) |
Aug 08, 2023 | 31.18 | 31.41 | 30.91 | 30.99 | 10,702,608 | -0.47(-1.48%) |
Aug 07, 2023 | 31.21 | 31.48 | 31.18 | 31.46 | 12,194,642 | +0.26(+0.82%) |
Aug 04, 2023 | 32.09 | 32.23 | 31.12 | 31.20 | 33,201,194 | -1.38(-4.22%) |
Aug 03, 2023 | 32.53 | 32.88 | 32.41 | 32.58 | 7,973,314 | -0.05(-0.15%) |
Aug 02, 2023 | 32.75 | 32.76 | 32.33 | 32.63 | 9,810,276 | -0.35(-1.05%) |
Aug 01, 2023 | 32.98 | 33.08 | 32.75 | 32.97 | 11,561,084 | -0.01(-0.03%) |
Jul 31, 2023 | 33.10 | 33.26 | 32.80 | 32.98 | 13,915,182 | -0.48(-1.42%) |
Jul 28, 2023 | 32.95 | 33.65 | 32.85 | 33.46 | 12,137,190 | +0.76(+2.33%) |
Jul 27, 2023 | 32.76 | 33.11 | 32.55 | 32.70 | 12,864,238 | +0.08(+0.24%) |
Jul 26, 2023 | 32.97 | 32.97 | 32.50 | 32.62 | 23,344,064 | -0.22(-0.66%) |
Jul 25, 2023 | 32.01 | 32.97 | 32.01 | 32.83 | 14,029,880 | +0.64(+2.00%) |
Jul 24, 2023 | 32.04 | 32.51 | 31.99 | 32.19 | 13,744,722 | +0.09(+0.28%) |
Jul 21, 2023 | 31.62 | 32.30 | 31.51 | 32.10 | 49,365,256 | -1.27(-3.80%) |
Jul 20, 2023 | 33.64 | 33.75 | 33.32 | 33.37 | 16,061,273 | -0.09(-0.27%) |
Jul 19, 2023 | 33.34 | 33.58 | 33.25 | 33.46 | 10,735,112 | +0.05(+0.15%) |
Jul 18, 2023 | 32.85 | 33.42 | 32.77 | 33.41 | 12,953,305 | +0.52(+1.60%) |
Jul 17, 2023 | 33.09 | 33.10 | 32.46 | 32.88 | 15,031,562 | -0.41(-1.22%) |
Jul 14, 2023 | 33.26 | 33.38 | 33.11 | 33.29 | 7,973,031 | -0.09(-0.27%) |
Jul 13, 2023 | 33.22 | 33.46 | 33.11 | 33.38 | 10,062,851 | +0.19(+0.57%) |
Jul 12, 2023 | 33.69 | 33.69 | 33.13 | 33.19 | 11,897,936 | -0.24(-0.71%) |
Jul 11, 2023 | 33.44 | 33.52 | 33.21 | 33.43 | 10,206,925 | +0.16(+0.48%) |
Jul 10, 2023 | 32.96 | 33.31 | 32.96 | 33.27 | 12,433,991 | +0.31(+0.93%) |
Jul 07, 2023 | 33.06 | 33.35 | 32.91 | 32.96 | 16,894,294 | -0.16(-0.48%) |
Jul 06, 2023 | 33.13 | 33.41 | 32.99 | 33.12 | 13,954,177 | -0.41(-1.21%) |
Jul 05, 2023 | 33.77 | 33.80 | 33.39 | 33.53 | 10,076,429 | -0.46(-1.34%) |