Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.28 | 25.70 | 25.21 | 25.24 | 12,700,600 | +0.13(+0.51%) |
Sep 28, 2023 | 24.85 | 25.36 | 24.77 | 25.11 | 8,683,226 | -0.07(-0.27%) |
Sep 27, 2023 | 25.39 | 25.51 | 25.11 | 25.18 | 6,788,150 | -0.08(-0.31%) |
Sep 26, 2023 | 25.65 | 25.74 | 25.24 | 25.26 | 8,957,798 | -0.57(-2.21%) |
Sep 25, 2023 | 25.71 | 25.99 | 25.75 | 25.83 | 9,685,666 | -0.46(-1.76%) |
Sep 22, 2023 | 26.44 | 26.57 | 26.27 | 26.29 | 7,145,365 | -0.03(-0.11%) |
Sep 21, 2023 | 26.57 | 26.75 | 26.30 | 26.32 | 7,282,283 | -0.26(-0.96%) |
Sep 20, 2023 | 27.20 | 27.24 | 26.57 | 26.57 | 8,203,111 | -0.50(-1.85%) |
Sep 19, 2023 | 26.85 | 27.16 | 26.80 | 27.08 | 8,598,897 | +0.25(+0.92%) |
Sep 18, 2023 | 26.77 | 26.99 | 26.63 | 26.83 | 10,477,912 | -0.02(-0.07%) |
Sep 15, 2023 | 27.38 | 27.38 | 26.61 | 26.85 | 15,172,358 | -0.47(-1.73%) |
Sep 14, 2023 | 26.40 | 27.38 | 26.32 | 27.32 | 16,722,437 | -0.50(-1.80%) |
Sep 13, 2023 | 28.40 | 28.56 | 27.81 | 27.82 | 12,553,268 | -0.60(-2.11%) |
Sep 12, 2023 | 28.61 | 28.93 | 28.40 | 28.42 | 8,933,291 | -0.35(-1.22%) |
Sep 11, 2023 | 28.91 | 29.11 | 28.74 | 28.77 | 7,395,762 | +0.11(+0.37%) |
Sep 08, 2023 | 28.62 | 28.98 | 28.55 | 28.67 | 6,105,130 | +0.13(+0.44%) |
Sep 07, 2023 | 29.00 | 29.22 | 28.47 | 28.54 | 9,803,647 | -0.79(-2.69%) |
Sep 06, 2023 | 29.16 | 29.50 | 29.04 | 29.33 | 6,713,211 | -0.01(-0.03%) |
Sep 05, 2023 | 29.37 | 29.57 | 29.08 | 29.34 | 8,621,957 | -0.22(-0.76%) |
Sep 01, 2023 | 29.15 | 29.85 | 29.04 | 29.56 | 9,883,144 | +0.64(+2.22%) |
Aug 31, 2023 | 28.52 | 29.03 | 28.39 | 28.92 | 10,235,214 | +0.41(+1.43%) |
Aug 30, 2023 | 28.25 | 28.58 | 27.11 | 28.51 | 23,077,730 | -2.02(-6.63%) |
Aug 29, 2023 | 30.52 | 31.01 | 30.43 | 30.53 | 9,908,635 | +0.04(+0.13%) |
Aug 28, 2023 | 30.12 | 30.65 | 30.10 | 30.50 | 4,396,178 | +0.48(+1.59%) |
Aug 25, 2023 | 30.25 | 30.25 | 29.55 | 30.02 | 5,164,647 | +0.09(+0.29%) |
Aug 24, 2023 | 30.45 | 30.53 | 29.90 | 29.93 | 5,306,169 | -0.39(-1.28%) |
Aug 23, 2023 | 30.39 | 30.53 | 30.07 | 30.32 | 5,197,574 | +0.13(+0.42%) |
Aug 22, 2023 | 30.60 | 30.69 | 29.85 | 30.19 | 5,221,147 | -0.26(-0.86%) |
Aug 21, 2023 | 30.24 | 30.51 | 30.21 | 30.46 | 3,302,470 | +0.22(+0.74%) |
Aug 18, 2023 | 30.01 | 30.39 | 29.85 | 30.23 | 4,983,216 | +0.10(+0.32%) |
Aug 17, 2023 | 30.56 | 30.63 | 30.05 | 30.14 | 6,317,007 | -0.33(-1.09%) |
Aug 16, 2023 | 30.87 | 30.97 | 30.39 | 30.47 | 4,649,409 | -0.53(-1.70%) |
Aug 15, 2023 | 30.97 | 31.28 | 30.87 | 30.99 | 6,057,067 | -0.22(-0.72%) |
Aug 14, 2023 | 31.87 | 31.88 | 31.09 | 31.22 | 9,113,603 | -0.68(-2.14%) |
Aug 11, 2023 | 31.98 | 32.34 | 31.88 | 31.90 | 4,476,185 | -0.19(-0.61%) |
Aug 10, 2023 | 32.18 | 32.36 | 31.84 | 32.09 | 4,606,458 | +0.16(+0.49%) |
Aug 09, 2023 | 32.10 | 32.24 | 31.87 | 31.94 | 4,840,974 | -0.25(-0.79%) |
Aug 08, 2023 | 31.82 | 32.22 | 31.55 | 32.19 | 5,477,690 | +0.31(+0.98%) |
Aug 07, 2023 | 31.78 | 32.15 | 31.74 | 31.88 | 4,127,123 | +0.31(+0.99%) |
Aug 04, 2023 | 31.88 | 32.00 | 31.54 | 31.57 | 3,786,816 | -0.26(-0.83%) |
Aug 03, 2023 | 31.42 | 32.01 | 31.29 | 31.83 | 4,263,478 | +0.19(+0.62%) |
Aug 02, 2023 | 31.80 | 31.98 | 31.60 | 31.63 | 5,314,333 | -0.44(-1.37%) |
Aug 01, 2023 | 31.70 | 32.17 | 31.68 | 32.07 | 4,055,301 | +0.12(+0.37%) |
Jul 31, 2023 | 31.87 | 32.13 | 31.80 | 31.96 | 3,841,989 | +0.19(+0.61%) |
Jul 28, 2023 | 32.31 | 32.35 | 31.69 | 31.76 | 3,855,819 | -0.24(-0.76%) |
Jul 27, 2023 | 32.50 | 32.61 | 31.92 | 32.00 | 3,987,810 | -0.16(-0.48%) |
Jul 26, 2023 | 32.02 | 32.34 | 31.98 | 32.16 | 4,852,027 | -0.06(-0.18%) |
Jul 25, 2023 | 31.69 | 32.38 | 31.65 | 32.22 | 4,822,270 | +0.65(+2.07%) |
Jul 24, 2023 | 31.51 | 31.82 | 31.39 | 31.57 | 3,761,986 | +0.18(+0.59%) |
Jul 21, 2023 | 31.76 | 31.84 | 31.37 | 31.38 | 3,577,666 | -0.31(-0.98%) |
Jul 20, 2023 | 31.89 | 31.95 | 31.38 | 31.69 | 5,250,957 | -0.36(-1.12%) |
Jul 19, 2023 | 32.17 | 32.36 | 32.04 | 32.05 | 4,818,744 | +0.15(+0.46%) |
Jul 18, 2023 | 31.92 | 32.02 | 31.60 | 31.91 | 5,167,126 | -0.04(-0.12%) |
Jul 17, 2023 | 31.80 | 32.06 | 31.62 | 31.95 | 3,968,504 | +0.03(+0.09%) |
Jul 14, 2023 | 32.51 | 32.51 | 31.83 | 31.92 | 4,804,612 | -0.75(-2.29%) |
Jul 13, 2023 | 32.21 | 32.70 | 32.20 | 32.67 | 4,454,292 | +0.64(+2.01%) |
Jul 12, 2023 | 32.88 | 33.00 | 32.01 | 32.02 | 8,042,345 | -0.54(-1.64%) |
Jul 11, 2023 | 31.60 | 32.85 | 31.43 | 32.56 | 14,143,256 | +1.86(+6.06%) |
Jul 10, 2023 | 30.30 | 30.70 | 30.20 | 30.70 | 5,542,290 | +0.40(+1.32%) |
Jul 07, 2023 | 30.16 | 30.57 | 30.12 | 30.30 | 8,009,581 | +0.22(+0.74%) |
Jul 06, 2023 | 29.50 | 30.09 | 29.43 | 30.08 | 6,559,403 | +0.21(+0.72%) |
Jul 05, 2023 | 29.71 | 29.89 | 29.59 | 29.86 | 5,433,750 | -0.07(-0.23%) |