Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.48 | 28.73 | 28.12 | 28.32 | 9,714,560 | +0.56(+2.03%) |
Sep 28, 2023 | 27.59 | 27.86 | 27.29 | 27.75 | 13,053,482 | -0.39(-1.38%) |
Sep 27, 2023 | 28.29 | 28.36 | 27.88 | 28.14 | 8,585,813 | -0.08(-0.28%) |
Sep 26, 2023 | 28.14 | 28.50 | 28.10 | 28.22 | 10,816,988 | -0.73(-2.52%) |
Sep 25, 2023 | 28.58 | 28.99 | 28.86 | 28.95 | 7,750,675 | -0.61(-2.07%) |
Sep 22, 2023 | 30.09 | 30.13 | 29.51 | 29.56 | 8,625,631 | +0.58(+2.01%) |
Sep 21, 2023 | 28.82 | 29.22 | 28.69 | 28.98 | 9,660,284 | -0.53(-1.78%) |
Sep 20, 2023 | 29.48 | 29.90 | 29.48 | 29.50 | 7,224,198 | -0.28(-0.95%) |
Sep 19, 2023 | 29.75 | 29.93 | 29.56 | 29.79 | 9,950,530 | -0.47(-1.54%) |
Sep 18, 2023 | 30.21 | 30.30 | 29.85 | 30.25 | 9,326,093 | -0.44(-1.43%) |
Sep 15, 2023 | 30.89 | 30.95 | 30.57 | 30.69 | 7,558,067 | -0.15(-0.47%) |
Sep 14, 2023 | 31.01 | 31.13 | 30.65 | 30.84 | 7,004,944 | +0.03(+0.09%) |
Sep 13, 2023 | 30.75 | 31.01 | 30.62 | 30.81 | 4,951,576 | -0.04(-0.13%) |
Sep 12, 2023 | 30.84 | 31.24 | 30.73 | 30.85 | 7,539,592 | -0.18(-0.60%) |
Sep 11, 2023 | 31.31 | 31.39 | 30.77 | 31.03 | 10,107,090 | -0.47(-1.48%) |
Sep 08, 2023 | 31.45 | 31.58 | 31.11 | 31.50 | 5,617,793 | +0.06(+0.19%) |
Sep 07, 2023 | 31.57 | 31.59 | 31.07 | 31.44 | 12,825,280 | -1.41(-4.29%) |
Sep 06, 2023 | 32.96 | 33.46 | 32.84 | 32.85 | 7,405,646 | -0.46(-1.37%) |
Sep 05, 2023 | 32.78 | 33.38 | 32.61 | 33.31 | 7,886,166 | +0.16(+0.47%) |
Sep 01, 2023 | 32.91 | 33.98 | 32.86 | 33.15 | 12,248,483 | +0.87(+2.68%) |
Aug 31, 2023 | 32.22 | 32.39 | 31.93 | 32.28 | 12,463,836 | -0.74(-2.24%) |
Aug 30, 2023 | 32.85 | 33.35 | 32.81 | 33.02 | 8,817,378 | -0.52(-1.54%) |
Aug 29, 2023 | 33.64 | 34.01 | 33.21 | 33.54 | 9,173,954 | +0.67(+2.04%) |
Aug 28, 2023 | 32.75 | 33.14 | 32.42 | 32.87 | 10,691,837 | +0.83(+2.58%) |
Aug 25, 2023 | 32.25 | 32.25 | 31.42 | 32.04 | 8,786,483 | -0.06(-0.18%) |
Aug 24, 2023 | 32.92 | 33.11 | 32.09 | 32.10 | 11,119,104 | -0.77(-2.34%) |
Aug 23, 2023 | 32.25 | 33.03 | 32.22 | 32.87 | 7,503,355 | +0.52(+1.59%) |
Aug 22, 2023 | 32.86 | 32.97 | 31.98 | 32.35 | 8,413,559 | +0.06(+0.18%) |
Aug 21, 2023 | 32.09 | 32.51 | 31.94 | 32.29 | 8,446,438 | +0.11(+0.33%) |
Aug 18, 2023 | 32.11 | 32.33 | 31.77 | 32.19 | 17,512,616 | -1.60(-4.75%) |
Aug 17, 2023 | 34.53 | 34.59 | 33.45 | 33.79 | 11,401,990 | -0.12(-0.34%) |
Aug 16, 2023 | 33.99 | 34.82 | 32.97 | 33.91 | 20,682,712 | -1.06(-3.03%) |
Aug 15, 2023 | 35.19 | 35.30 | 34.51 | 34.97 | 9,350,798 | -0.77(-2.15%) |
Aug 14, 2023 | 35.39 | 35.93 | 35.01 | 35.74 | 6,138,272 | +0.29(+0.82%) |
Aug 11, 2023 | 36.07 | 36.12 | 34.88 | 35.44 | 14,473,727 | -1.97(-5.27%) |
Aug 10, 2023 | 37.50 | 38.30 | 37.12 | 37.42 | 10,077,483 | +0.80(+2.18%) |
Aug 09, 2023 | 37.26 | 37.31 | 36.32 | 36.62 | 7,841,834 | -0.37(-1.00%) |
Aug 08, 2023 | 36.51 | 37.00 | 36.20 | 36.99 | 7,944,593 | -0.84(-2.21%) |
Aug 07, 2023 | 38.57 | 38.57 | 37.24 | 37.83 | 8,615,391 | -0.17(-0.46%) |
Aug 04, 2023 | 38.77 | 39.04 | 37.97 | 38.00 | 6,229,936 | -0.46(-1.19%) |
Aug 03, 2023 | 38.04 | 38.65 | 37.84 | 38.46 | 8,819,001 | +1.27(+3.42%) |
Aug 02, 2023 | 37.92 | 38.06 | 36.92 | 37.18 | 11,485,013 | -1.74(-4.47%) |
Aug 01, 2023 | 39.29 | 39.67 | 38.89 | 38.92 | 7,762,443 | -1.23(-3.07%) |
Jul 31, 2023 | 39.94 | 40.78 | 39.63 | 40.16 | 12,491,178 | +0.76(+1.92%) |
Jul 28, 2023 | 38.43 | 39.56 | 38.24 | 39.40 | 17,479,786 | +2.48(+6.71%) |
Jul 27, 2023 | 37.79 | 37.91 | 36.72 | 36.92 | 11,787,569 | -1.12(-2.94%) |
Jul 26, 2023 | 37.12 | 38.14 | 37.12 | 38.04 | 7,933,139 | +0.58(+1.56%) |
Jul 25, 2023 | 38.47 | 38.58 | 37.29 | 37.46 | 10,564,514 | +0.17(+0.44%) |
Jul 24, 2023 | 35.45 | 37.77 | 35.35 | 37.29 | 13,722,848 | +1.25(+3.48%) |
Jul 21, 2023 | 36.33 | 36.62 | 35.85 | 36.04 | 12,608,432 | +0.39(+1.09%) |
Jul 20, 2023 | 35.92 | 35.93 | 35.50 | 35.65 | 10,146,286 | +0.25(+0.71%) |
Jul 19, 2023 | 35.89 | 36.34 | 35.40 | 35.40 | 10,457,929 | +0.34(+0.97%) |
Jul 18, 2023 | 35.68 | 35.83 | 34.49 | 35.05 | 17,519,822 | -1.67(-4.55%) |
Jul 17, 2023 | 36.18 | 36.94 | 35.89 | 36.73 | 7,518,454 | -0.35(-0.94%) |
Jul 14, 2023 | 37.33 | 37.36 | 36.84 | 37.08 | 11,147,652 | -1.19(-3.10%) |
Jul 13, 2023 | 37.62 | 38.31 | 37.42 | 38.26 | 15,853,081 | +1.90(+5.21%) |
Jul 12, 2023 | 36.30 | 36.78 | 35.88 | 36.37 | 11,777,191 | +1.35(+3.86%) |
Jul 11, 2023 | 34.90 | 35.38 | 34.33 | 35.02 | 7,528,636 | +0.07(+0.19%) |
Jul 10, 2023 | 34.32 | 35.15 | 34.08 | 34.95 | 8,576,324 | +0.18(+0.53%) |
Jul 07, 2023 | 33.69 | 35.18 | 33.62 | 34.76 | 13,313,884 | +1.63(+4.93%) |
Jul 06, 2023 | 33.37 | 33.67 | 32.86 | 33.13 | 7,310,001 | -1.09(-3.18%) |
Jul 05, 2023 | 34.24 | 34.31 | 33.91 | 34.22 | 7,395,455 | +0.05(+0.14%) |