Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.94 | 30.23 | 29.80 | 29.91 | 3,096,824 | +0.15(+0.49%) |
Sep 28, 2023 | 29.55 | 29.90 | 29.46 | 29.77 | 2,979,280 | +0.26(+0.87%) |
Sep 27, 2023 | 29.72 | 29.78 | 29.35 | 29.51 | 2,512,250 | -0.06(-0.20%) |
Sep 26, 2023 | 30.01 | 30.20 | 29.55 | 29.57 | 3,587,560 | -0.83(-2.74%) |
Sep 25, 2023 | 30.39 | 30.54 | 30.34 | 30.41 | 2,681,669 | -0.25(-0.80%) |
Sep 22, 2023 | 30.74 | 30.87 | 30.55 | 30.65 | 2,654,115 | +0.04(+0.13%) |
Sep 21, 2023 | 30.82 | 30.88 | 30.50 | 30.61 | 2,883,623 | -0.43(-1.39%) |
Sep 20, 2023 | 31.42 | 31.59 | 30.98 | 31.04 | 2,059,258 | -0.26(-0.82%) |
Sep 19, 2023 | 31.06 | 31.42 | 30.98 | 31.30 | 4,144,701 | +0.30(+0.98%) |
Sep 18, 2023 | 30.54 | 31.08 | 30.52 | 30.99 | 3,256,197 | +0.33(+1.09%) |
Sep 15, 2023 | 30.71 | 30.96 | 30.55 | 30.66 | 5,528,675 | -0.25(-0.79%) |
Sep 14, 2023 | 30.88 | 30.99 | 30.72 | 30.91 | 2,839,990 | +0.22(+0.70%) |
Sep 13, 2023 | 30.83 | 30.92 | 30.62 | 30.69 | 2,446,566 | -0.13(-0.41%) |
Sep 12, 2023 | 30.41 | 30.83 | 30.37 | 30.82 | 3,332,558 | +0.35(+1.16%) |
Sep 11, 2023 | 31.02 | 31.08 | 30.37 | 30.46 | 2,218,052 | -0.33(-1.08%) |
Sep 08, 2023 | 30.89 | 30.95 | 30.62 | 30.80 | 2,795,228 | -0.15(-0.48%) |
Sep 07, 2023 | 30.81 | 31.26 | 30.81 | 30.95 | 2,987,465 | -0.33(-1.07%) |
Sep 06, 2023 | 31.43 | 31.51 | 30.81 | 31.28 | 6,262,926 | -0.33(-1.06%) |
Sep 05, 2023 | 32.20 | 32.22 | 31.61 | 31.61 | 2,872,886 | -0.65(-2.01%) |
Sep 01, 2023 | 32.56 | 32.65 | 32.12 | 32.26 | 3,074,267 | +0.04(+0.12%) |
Aug 31, 2023 | 32.34 | 32.51 | 32.18 | 32.22 | 3,684,280 | +0.06(+0.18%) |
Aug 30, 2023 | 31.92 | 32.17 | 31.91 | 32.16 | 2,698,282 | +0.14(+0.43%) |
Aug 29, 2023 | 31.87 | 32.06 | 31.75 | 32.03 | 2,820,938 | +0.24(+0.77%) |
Aug 28, 2023 | 31.79 | 31.94 | 31.70 | 31.78 | 1,912,211 | +0.21(+0.68%) |
Aug 25, 2023 | 31.27 | 31.70 | 31.07 | 31.57 | 3,197,659 | +0.47(+1.50%) |
Aug 24, 2023 | 31.13 | 31.47 | 31.01 | 31.10 | 2,480,328 | -0.24(-0.78%) |
Aug 23, 2023 | 31.14 | 31.46 | 31.05 | 31.34 | 1,852,726 | +0.23(+0.75%) |
Aug 22, 2023 | 31.29 | 31.39 | 31.09 | 31.11 | 2,739,072 | -0.04(-0.12%) |
Aug 21, 2023 | 31.29 | 31.37 | 31.00 | 31.15 | 2,046,837 | -0.15(-0.47%) |
Aug 18, 2023 | 30.95 | 31.39 | 30.93 | 31.30 | 2,701,172 | +0.12(+0.37%) |
Aug 17, 2023 | 31.13 | 31.40 | 31.09 | 31.18 | 2,237,041 | +0.27(+0.88%) |
Aug 16, 2023 | 30.81 | 31.14 | 30.81 | 30.91 | 3,180,648 | -0.14(-0.44%) |
Aug 15, 2023 | 31.25 | 31.35 | 30.96 | 31.04 | 3,454,399 | -0.46(-1.45%) |
Aug 14, 2023 | 31.39 | 31.57 | 31.28 | 31.50 | 2,993,914 | -0.07(-0.22%) |
Aug 11, 2023 | 31.56 | 31.71 | 31.45 | 31.57 | 2,692,874 | -0.22(-0.70%) |
Aug 10, 2023 | 31.82 | 32.10 | 31.72 | 31.79 | 2,995,874 | +0.10(+0.31%) |
Aug 09, 2023 | 32.00 | 32.05 | 31.68 | 31.69 | 3,718,995 | -0.26(-0.82%) |
Aug 08, 2023 | 31.82 | 31.98 | 31.45 | 31.96 | 3,474,695 | -0.27(-0.85%) |
Aug 07, 2023 | 32.47 | 32.65 | 32.10 | 32.23 | 3,345,253 | +0.01(+0.03%) |
Aug 04, 2023 | 32.67 | 32.90 | 32.17 | 32.22 | 4,914,754 | -0.46(-1.40%) |
Aug 03, 2023 | 32.69 | 32.94 | 32.27 | 32.68 | 5,261,726 | -0.23(-0.71%) |
Aug 02, 2023 | 32.60 | 33.15 | 32.52 | 32.91 | 4,088,292 | +0.07(+0.21%) |
Aug 01, 2023 | 33.00 | 33.21 | 32.77 | 32.84 | 4,524,762 | -0.19(-0.59%) |
Jul 31, 2023 | 32.71 | 33.18 | 32.65 | 33.04 | 8,146,497 | +0.18(+0.53%) |
Jul 28, 2023 | 33.24 | 33.27 | 32.69 | 32.86 | 5,090,533 | -0.05(-0.15%) |
Jul 27, 2023 | 33.78 | 33.78 | 32.82 | 32.91 | 6,728,275 | -0.57(-1.72%) |
Jul 26, 2023 | 32.80 | 33.50 | 32.50 | 33.49 | 6,335,133 | +0.39(+1.18%) |
Jul 25, 2023 | 32.80 | 33.31 | 32.18 | 33.10 | 7,840,650 | +0.79(+2.44%) |
Jul 24, 2023 | 32.47 | 32.58 | 32.29 | 32.31 | 5,380,641 | -0.03(-0.09%) |
Jul 21, 2023 | 32.36 | 32.57 | 32.17 | 32.34 | 3,598,699 | +0.03(+0.09%) |
Jul 20, 2023 | 32.49 | 32.67 | 31.94 | 32.31 | 5,580,755 | -0.40(-1.22%) |
Jul 19, 2023 | 32.81 | 32.97 | 32.57 | 32.71 | 4,154,709 | -0.03(-0.09%) |
Jul 18, 2023 | 32.62 | 33.23 | 32.62 | 32.74 | 5,814,713 | +0.03(+0.09%) |
Jul 17, 2023 | 32.62 | 32.92 | 32.54 | 32.71 | 4,211,958 | +0.04(+0.12%) |
Jul 14, 2023 | 34.00 | 34.00 | 32.54 | 32.67 | 7,372,997 | -2.20(-6.31%) |
Jul 13, 2023 | 34.80 | 35.01 | 34.73 | 34.87 | 3,185,677 | +0.25(+0.73%) |
Jul 12, 2023 | 34.80 | 34.83 | 34.47 | 34.61 | 3,358,477 | +0.16(+0.45%) |
Jul 11, 2023 | 34.28 | 34.47 | 34.21 | 34.46 | 3,141,407 | +0.37(+1.09%) |
Jul 10, 2023 | 33.64 | 34.14 | 33.61 | 34.09 | 2,645,613 | +0.31(+0.92%) |
Jul 07, 2023 | 33.65 | 34.16 | 33.61 | 33.78 | 2,590,321 | +0.05(+0.14%) |
Jul 06, 2023 | 33.68 | 33.89 | 33.37 | 33.73 | 2,967,599 | -0.32(-0.94%) |
Jul 05, 2023 | 33.93 | 34.25 | 33.79 | 34.05 | 3,888,962 | -0.18(-0.51%) |