Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.77 | 29.52 | 28.67 | 28.76 | 7,803,100 | +0.91(+3.27%) |
Sep 28, 2023 | 26.32 | 27.86 | 26.14 | 27.85 | 8,079,388 | +1.92(+7.40%) |
Sep 27, 2023 | 25.80 | 26.51 | 25.68 | 25.93 | 5,663,056 | +0.34(+1.31%) |
Sep 26, 2023 | 26.09 | 26.48 | 25.33 | 25.59 | 6,604,568 | -0.76(-2.89%) |
Sep 25, 2023 | 27.47 | 26.67 | 26.07 | 26.36 | 9,395,820 | -1.70(-6.07%) |
Sep 22, 2023 | 27.98 | 28.30 | 27.76 | 28.06 | 5,149,636 | +0.48(+1.72%) |
Sep 21, 2023 | 28.39 | 28.39 | 27.57 | 27.58 | 5,544,485 | -1.49(-5.14%) |
Sep 20, 2023 | 28.36 | 29.48 | 28.26 | 29.08 | 8,168,110 | +1.03(+3.67%) |
Sep 19, 2023 | 28.53 | 28.69 | 27.55 | 28.05 | 5,206,532 | -0.50(-1.77%) |
Sep 18, 2023 | 28.89 | 28.94 | 28.19 | 28.55 | 4,570,840 | +0.00(+0.00%) |
Sep 15, 2023 | 29.58 | 29.58 | 28.50 | 28.55 | 8,806,380 | -1.33(-4.44%) |
Sep 14, 2023 | 29.22 | 29.99 | 29.11 | 29.88 | 6,790,412 | +1.52(+5.38%) |
Sep 13, 2023 | 27.93 | 28.40 | 27.78 | 28.36 | 4,001,641 | +0.45(+1.60%) |
Sep 12, 2023 | 28.16 | 28.52 | 27.83 | 27.91 | 3,667,422 | -0.48(-1.67%) |
Sep 11, 2023 | 28.52 | 28.75 | 28.14 | 28.39 | 5,062,343 | +0.57(+2.06%) |
Sep 08, 2023 | 28.01 | 28.18 | 27.67 | 27.81 | 4,571,148 | -0.35(-1.23%) |
Sep 07, 2023 | 29.15 | 29.15 | 27.77 | 28.16 | 9,501,852 | -1.73(-5.79%) |
Sep 06, 2023 | 29.73 | 30.34 | 29.50 | 29.89 | 4,132,971 | -0.09(-0.30%) |
Sep 05, 2023 | 30.46 | 30.80 | 29.89 | 29.98 | 4,348,833 | -0.80(-2.60%) |
Sep 01, 2023 | 30.63 | 31.13 | 30.39 | 30.78 | 6,038,952 | +1.01(+3.39%) |
Aug 31, 2023 | 29.51 | 30.51 | 29.26 | 29.77 | 19,353,364 | +0.56(+1.93%) |
Aug 30, 2023 | 29.35 | 29.35 | 28.77 | 29.21 | 4,977,727 | -0.10(-0.34%) |
Aug 29, 2023 | 28.25 | 29.32 | 28.05 | 29.31 | 6,380,219 | +1.12(+3.97%) |
Aug 28, 2023 | 28.31 | 28.72 | 28.09 | 28.19 | 4,502,992 | +0.25(+0.89%) |
Aug 25, 2023 | 28.52 | 28.78 | 27.48 | 27.94 | 5,454,259 | -0.51(-1.81%) |
Aug 24, 2023 | 28.07 | 28.81 | 28.02 | 28.46 | 4,374,168 | -0.06(-0.21%) |
Aug 23, 2023 | 28.48 | 28.73 | 28.27 | 28.51 | 5,976,343 | +0.03(+0.10%) |
Aug 22, 2023 | 28.61 | 28.79 | 27.89 | 28.48 | 4,641,676 | +0.19(+0.66%) |
Aug 21, 2023 | 28.70 | 28.77 | 27.74 | 28.30 | 4,744,406 | -0.38(-1.31%) |
Aug 18, 2023 | 28.16 | 28.70 | 27.94 | 28.67 | 7,421,539 | -0.14(-0.48%) |
Aug 17, 2023 | 29.61 | 29.73 | 28.61 | 28.81 | 6,594,830 | -0.20(-0.68%) |
Aug 16, 2023 | 29.77 | 30.21 | 28.80 | 29.01 | 7,997,278 | -1.02(-3.40%) |
Aug 15, 2023 | 31.16 | 31.15 | 29.99 | 30.03 | 5,866,121 | -1.38(-4.38%) |
Aug 14, 2023 | 31.24 | 31.53 | 30.29 | 31.40 | 7,411,269 | -0.23(-0.72%) |
Aug 11, 2023 | 32.14 | 32.16 | 31.48 | 31.63 | 4,784,456 | -0.91(-2.80%) |
Aug 10, 2023 | 33.62 | 33.65 | 32.22 | 32.54 | 4,855,465 | -0.73(-2.20%) |
Aug 09, 2023 | 33.14 | 33.74 | 32.69 | 33.28 | 4,175,440 | +0.39(+1.17%) |
Aug 08, 2023 | 32.68 | 33.01 | 32.34 | 32.89 | 5,421,714 | -0.82(-2.44%) |
Aug 07, 2023 | 33.55 | 33.71 | 32.88 | 33.71 | 3,557,252 | +0.21(+0.62%) |
Aug 04, 2023 | 34.09 | 34.47 | 33.31 | 33.50 | 3,871,117 | -0.54(-1.59%) |
Aug 03, 2023 | 33.55 | 34.23 | 33.07 | 34.05 | 4,301,323 | +0.56(+1.68%) |
Aug 02, 2023 | 33.97 | 34.23 | 33.22 | 33.48 | 5,364,339 | -1.23(-3.55%) |
Aug 01, 2023 | 35.01 | 35.19 | 34.64 | 34.72 | 5,290,426 | -1.00(-2.79%) |
Jul 31, 2023 | 34.98 | 36.10 | 34.84 | 35.71 | 6,124,044 | +1.41(+4.11%) |
Jul 28, 2023 | 33.90 | 34.33 | 33.34 | 34.30 | 4,229,387 | +0.84(+2.51%) |
Jul 27, 2023 | 34.60 | 34.67 | 33.45 | 33.46 | 6,081,467 | -0.92(-2.67%) |
Jul 26, 2023 | 34.56 | 34.98 | 34.09 | 34.38 | 7,379,168 | -0.76(-2.16%) |
Jul 25, 2023 | 34.23 | 35.86 | 33.81 | 35.14 | 9,047,162 | +1.84(+5.51%) |
Jul 24, 2023 | 32.46 | 33.85 | 32.34 | 33.31 | 6,116,704 | +0.37(+1.11%) |
Jul 21, 2023 | 32.36 | 33.05 | 32.33 | 32.94 | 5,641,581 | +0.69(+2.14%) |
Jul 20, 2023 | 34.86 | 35.29 | 32.24 | 32.25 | 12,119,271 | -2.13(-6.20%) |
Jul 19, 2023 | 34.71 | 34.87 | 34.08 | 34.38 | 6,201,850 | -0.20(-0.57%) |
Jul 18, 2023 | 34.84 | 35.25 | 34.16 | 34.58 | 4,723,845 | -0.52(-1.49%) |
Jul 17, 2023 | 33.90 | 35.58 | 33.80 | 35.10 | 6,491,363 | +1.04(+3.04%) |
Jul 14, 2023 | 35.03 | 35.05 | 33.60 | 34.07 | 8,196,083 | -2.14(-5.91%) |
Jul 13, 2023 | 35.23 | 36.68 | 35.08 | 36.21 | 5,912,197 | +1.62(+4.68%) |
Jul 12, 2023 | 35.34 | 35.48 | 34.54 | 34.59 | 4,345,624 | +0.36(+1.04%) |
Jul 11, 2023 | 33.16 | 34.41 | 32.89 | 34.23 | 5,286,002 | +0.54(+1.61%) |
Jul 10, 2023 | 33.26 | 34.11 | 33.16 | 33.69 | 3,943,338 | +0.05(+0.15%) |
Jul 07, 2023 | 32.37 | 34.14 | 32.25 | 33.64 | 6,384,366 | +1.53(+4.76%) |
Jul 06, 2023 | 32.59 | 32.79 | 31.41 | 32.11 | 6,148,585 | -1.12(-3.38%) |
Jul 05, 2023 | 33.46 | 33.99 | 33.08 | 33.24 | 4,550,563 | -0.58(-1.72%) |