Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.38 | 32.55 | 32.25 | 32.36 | 5,125,712 | +0.23(+0.71%) |
Sep 28, 2023 | 32.00 | 32.36 | 31.89 | 32.13 | 5,814,606 | +0.15(+0.47%) |
Sep 27, 2023 | 31.78 | 32.12 | 31.57 | 31.98 | 4,491,486 | +0.53(+1.68%) |
Sep 26, 2023 | 31.85 | 32.05 | 31.34 | 31.45 | 5,332,342 | -0.48(-1.50%) |
Sep 25, 2023 | 31.69 | 32.00 | 31.86 | 31.93 | 5,484,389 | +0.05(+0.16%) |
Sep 22, 2023 | 31.47 | 31.93 | 31.39 | 31.88 | 9,918,343 | +0.77(+2.47%) |
Sep 21, 2023 | 31.26 | 31.47 | 31.02 | 31.11 | 4,810,606 | -0.19(-0.60%) |
Sep 20, 2023 | 31.38 | 31.89 | 31.29 | 31.30 | 6,735,115 | -0.24(-0.76%) |
Sep 19, 2023 | 30.96 | 31.73 | 30.79 | 31.54 | 12,222,288 | +1.13(+3.70%) |
Sep 18, 2023 | 30.38 | 30.63 | 30.30 | 30.41 | 3,915,165 | -0.15(-0.49%) |
Sep 15, 2023 | 30.49 | 30.84 | 30.36 | 30.56 | 8,811,706 | -0.16(-0.52%) |
Sep 14, 2023 | 30.46 | 30.79 | 30.29 | 30.72 | 6,759,607 | +0.56(+1.85%) |
Sep 13, 2023 | 30.26 | 30.26 | 29.90 | 30.16 | 4,143,136 | +0.03(+0.10%) |
Sep 12, 2023 | 30.42 | 30.76 | 30.11 | 30.13 | 4,222,785 | -0.32(-1.05%) |
Sep 11, 2023 | 30.83 | 30.99 | 30.39 | 30.45 | 5,753,270 | -0.19(-0.62%) |
Sep 08, 2023 | 30.63 | 31.08 | 30.57 | 30.64 | 5,963,684 | -0.06(-0.19%) |
Sep 07, 2023 | 30.53 | 30.87 | 30.25 | 30.70 | 5,229,812 | -0.20(-0.64%) |
Sep 06, 2023 | 31.01 | 31.14 | 30.63 | 30.90 | 4,994,654 | -0.16(-0.51%) |
Sep 05, 2023 | 30.99 | 31.20 | 30.75 | 31.06 | 5,333,481 | +0.14(+0.45%) |
Sep 01, 2023 | 31.26 | 31.27 | 30.86 | 30.92 | 4,274,415 | -0.05(-0.16%) |
Aug 31, 2023 | 30.70 | 30.98 | 30.48 | 30.97 | 4,020,644 | +0.36(+1.17%) |
Aug 30, 2023 | 30.73 | 30.81 | 30.34 | 30.61 | 4,819,459 | -0.14(-0.45%) |
Aug 29, 2023 | 30.27 | 30.76 | 29.96 | 30.75 | 7,221,499 | +0.95(+3.18%) |
Aug 28, 2023 | 30.29 | 30.49 | 29.73 | 29.80 | 6,216,469 | -0.37(-1.22%) |
Aug 25, 2023 | 30.44 | 30.70 | 29.91 | 30.17 | 5,702,062 | -0.16(-0.53%) |
Aug 24, 2023 | 30.70 | 30.98 | 30.15 | 30.33 | 13,342,580 | -0.87(-2.78%) |
Aug 23, 2023 | 31.97 | 32.12 | 30.88 | 31.20 | 21,876,040 | -0.70(-2.19%) |
Aug 22, 2023 | 32.12 | 32.26 | 31.64 | 31.90 | 10,282,433 | +0.09(+0.28%) |
Aug 21, 2023 | 31.07 | 32.35 | 30.85 | 31.81 | 18,043,544 | +0.94(+3.03%) |
Aug 18, 2023 | 30.38 | 31.53 | 30.29 | 30.87 | 14,268,684 | +0.28(+0.91%) |
Aug 17, 2023 | 30.68 | 31.25 | 30.51 | 30.59 | 16,795,732 | +0.06(+0.20%) |
Aug 16, 2023 | 29.88 | 32.02 | 29.86 | 30.53 | 40,447,280 | +0.42(+1.39%) |
Aug 15, 2023 | 30.63 | 30.92 | 29.71 | 30.11 | 34,852,072 | -0.85(-2.73%) |
Aug 14, 2023 | 28.24 | 32.40 | 27.94 | 30.96 | 113,360,256 | +8.33(+36.80%) |
Aug 11, 2023 | 22.24 | 22.64 | 22.18 | 22.63 | 6,734,121 | +0.22(+0.98%) |
Aug 10, 2023 | 23.72 | 23.75 | 22.35 | 22.41 | 9,447,109 | -1.11(-4.70%) |
Aug 09, 2023 | 23.95 | 24.06 | 23.44 | 23.52 | 4,559,655 | -0.29(-1.21%) |
Aug 08, 2023 | 23.69 | 23.86 | 23.17 | 23.81 | 6,867,515 | -0.43(-1.77%) |
Aug 07, 2023 | 24.10 | 24.56 | 23.87 | 24.24 | 4,943,781 | +0.22(+0.91%) |
Aug 04, 2023 | 24.17 | 24.59 | 23.86 | 24.02 | 6,837,008 | -0.10(-0.41%) |
Aug 03, 2023 | 24.22 | 24.72 | 23.61 | 24.12 | 9,136,591 | -0.23(-0.94%) |
Aug 02, 2023 | 25.24 | 25.44 | 24.24 | 24.35 | 8,724,418 | -1.23(-4.82%) |
Aug 01, 2023 | 25.19 | 25.65 | 24.98 | 25.58 | 5,688,203 | +0.23(+0.90%) |
Jul 31, 2023 | 24.83 | 25.68 | 24.76 | 25.35 | 7,839,093 | +0.83(+3.36%) |
Jul 28, 2023 | 24.12 | 24.92 | 23.74 | 24.52 | 11,095,755 | -0.36(-1.44%) |
Jul 27, 2023 | 25.69 | 25.69 | 24.85 | 24.88 | 8,907,980 | -0.65(-2.53%) |
Jul 26, 2023 | 25.06 | 25.55 | 24.68 | 25.53 | 9,542,557 | +0.18(+0.71%) |
Jul 25, 2023 | 24.84 | 25.57 | 24.69 | 25.35 | 8,673,369 | +0.79(+3.20%) |
Jul 24, 2023 | 24.23 | 24.90 | 24.10 | 24.56 | 7,247,199 | +0.49(+2.02%) |
Jul 21, 2023 | 24.51 | 24.59 | 23.90 | 24.08 | 4,803,122 | -0.45(-1.82%) |
Jul 20, 2023 | 24.71 | 24.71 | 24.18 | 24.52 | 5,093,995 | +0.03(+0.12%) |
Jul 19, 2023 | 24.79 | 24.79 | 24.33 | 24.49 | 4,452,763 | -0.36(-1.44%) |
Jul 18, 2023 | 24.57 | 24.99 | 24.42 | 24.85 | 4,736,562 | +0.39(+1.58%) |
Jul 17, 2023 | 24.12 | 24.68 | 24.12 | 24.46 | 4,065,949 | +0.10(+0.41%) |
Jul 14, 2023 | 24.83 | 24.88 | 24.12 | 24.37 | 6,593,442 | -0.51(-2.04%) |
Jul 13, 2023 | 25.23 | 25.30 | 24.77 | 24.87 | 6,338,935 | -0.05(-0.20%) |
Jul 12, 2023 | 24.75 | 25.40 | 24.72 | 24.92 | 6,918,135 | +0.44(+1.79%) |
Jul 11, 2023 | 24.32 | 24.57 | 24.06 | 24.48 | 6,400,521 | +0.39(+1.61%) |
Jul 10, 2023 | 23.69 | 24.23 | 23.64 | 24.10 | 5,511,896 | +0.15(+0.62%) |
Jul 07, 2023 | 23.04 | 24.08 | 23.00 | 23.95 | 7,436,672 | +0.91(+3.97%) |
Jul 06, 2023 | 23.37 | 23.56 | 22.59 | 23.03 | 9,075,326 | -0.79(-3.30%) |
Jul 05, 2023 | 24.46 | 24.52 | 23.82 | 23.82 | 7,517,890 | -1.23(-4.92%) |