Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.20 | 36.20 | 35.06 | 35.28 | 1,485,529 | -0.64(-1.78%) |
Sep 28, 2023 | 36.35 | 36.63 | 35.61 | 35.92 | 1,484,306 | -0.72(-1.97%) |
Sep 27, 2023 | 36.52 | 37.11 | 36.44 | 36.64 | 2,380,719 | +0.96(+2.69%) |
Sep 26, 2023 | 35.07 | 35.85 | 34.95 | 35.68 | 1,251,150 | +0.33(+0.93%) |
Sep 25, 2023 | 35.45 | 35.39 | 35.19 | 35.35 | 1,100,923 | -0.08(-0.23%) |
Sep 22, 2023 | 36.36 | 36.43 | 35.17 | 35.43 | 1,889,203 | -0.33(-0.92%) |
Sep 21, 2023 | 36.30 | 36.52 | 35.74 | 35.76 | 1,324,553 | +0.20(+0.56%) |
Sep 20, 2023 | 35.97 | 36.58 | 35.54 | 35.56 | 2,318,147 | -0.98(-2.68%) |
Sep 19, 2023 | 36.97 | 37.01 | 36.27 | 36.54 | 2,125,388 | +0.10(+0.27%) |
Sep 18, 2023 | 36.82 | 36.93 | 36.09 | 36.44 | 1,935,958 | -0.09(-0.25%) |
Sep 15, 2023 | 35.94 | 36.56 | 35.79 | 36.53 | 1,540,746 | -0.01(-0.03%) |
Sep 14, 2023 | 36.29 | 36.60 | 36.15 | 36.54 | 1,518,333 | +0.97(+2.73%) |
Sep 13, 2023 | 35.69 | 35.79 | 35.17 | 35.57 | 1,357,230 | -0.03(-0.08%) |
Sep 12, 2023 | 35.38 | 35.82 | 35.35 | 35.60 | 1,575,947 | +0.94(+2.71%) |
Sep 11, 2023 | 35.13 | 35.27 | 34.53 | 34.66 | 1,640,753 | +0.13(+0.38%) |
Sep 08, 2023 | 34.51 | 34.88 | 34.34 | 34.53 | 1,760,680 | +0.19(+0.55%) |
Sep 07, 2023 | 34.44 | 34.72 | 33.93 | 34.34 | 1,220,951 | -0.35(-1.01%) |
Sep 06, 2023 | 34.10 | 34.93 | 33.93 | 34.69 | 2,108,492 | +0.53(+1.55%) |
Sep 05, 2023 | 34.46 | 35.05 | 33.89 | 34.16 | 2,724,320 | +0.70(+2.09%) |
Sep 01, 2023 | 32.70 | 33.47 | 32.69 | 33.46 | 2,571,528 | +1.50(+4.69%) |
Aug 31, 2023 | 31.50 | 32.04 | 31.07 | 31.96 | 2,447,620 | +1.13(+3.67%) |
Aug 30, 2023 | 30.90 | 31.15 | 30.37 | 30.83 | 1,911,910 | +0.25(+0.82%) |
Aug 29, 2023 | 30.08 | 30.61 | 29.36 | 30.58 | 2,008,245 | +0.70(+2.34%) |
Aug 28, 2023 | 29.87 | 30.44 | 29.62 | 29.88 | 1,189,337 | -0.03(-0.10%) |
Aug 25, 2023 | 30.03 | 30.09 | 28.61 | 29.91 | 2,516,041 | +0.81(+2.78%) |
Aug 24, 2023 | 28.69 | 29.34 | 28.35 | 29.10 | 1,549,183 | +0.03(+0.10%) |
Aug 23, 2023 | 28.64 | 29.59 | 28.32 | 29.07 | 1,759,358 | -0.79(-2.65%) |
Aug 22, 2023 | 30.23 | 30.32 | 29.67 | 29.86 | 1,084,636 | -0.19(-0.63%) |
Aug 21, 2023 | 30.77 | 30.81 | 29.95 | 30.05 | 1,378,081 | -0.20(-0.66%) |
Aug 18, 2023 | 29.70 | 30.43 | 29.54 | 30.25 | 1,475,511 | +0.69(+2.33%) |
Aug 17, 2023 | 30.04 | 30.25 | 29.53 | 29.56 | 1,534,210 | +0.42(+1.44%) |
Aug 16, 2023 | 30.34 | 30.54 | 29.07 | 29.14 | 2,691,306 | -0.99(-3.29%) |
Aug 15, 2023 | 30.59 | 30.64 | 29.75 | 30.13 | 2,254,896 | -0.92(-2.96%) |
Aug 14, 2023 | 30.96 | 31.40 | 30.67 | 31.05 | 1,408,044 | -0.39(-1.24%) |
Aug 11, 2023 | 31.40 | 31.91 | 31.23 | 31.44 | 1,969,787 | +0.02(+0.06%) |
Aug 10, 2023 | 31.80 | 32.16 | 31.24 | 31.42 | 1,954,709 | -0.73(-2.27%) |
Aug 09, 2023 | 31.88 | 32.38 | 31.48 | 32.15 | 2,649,438 | +0.86(+2.75%) |
Aug 08, 2023 | 30.10 | 31.51 | 29.72 | 31.29 | 2,418,737 | +0.07(+0.22%) |
Aug 07, 2023 | 31.08 | 31.22 | 30.53 | 31.22 | 1,661,209 | +0.10(+0.32%) |
Aug 04, 2023 | 30.68 | 31.52 | 30.45 | 31.12 | 2,058,652 | +0.57(+1.87%) |
Aug 03, 2023 | 29.54 | 30.71 | 29.53 | 30.55 | 1,954,802 | +1.23(+4.20%) |
Aug 02, 2023 | 30.29 | 30.34 | 28.83 | 29.32 | 3,651,891 | -1.21(-3.96%) |
Aug 01, 2023 | 30.29 | 30.68 | 29.89 | 30.53 | 1,571,923 | -0.18(-0.59%) |
Jul 31, 2023 | 30.33 | 30.78 | 30.21 | 30.71 | 1,903,557 | +0.87(+2.92%) |
Jul 28, 2023 | 29.27 | 29.96 | 28.87 | 29.84 | 2,535,759 | +0.54(+1.84%) |
Jul 27, 2023 | 29.10 | 29.73 | 28.77 | 29.30 | 2,408,903 | +0.56(+1.95%) |
Jul 26, 2023 | 28.66 | 29.21 | 28.54 | 28.74 | 1,889,215 | -0.32(-1.10%) |
Jul 25, 2023 | 28.54 | 29.29 | 28.43 | 29.06 | 2,121,269 | +0.34(+1.18%) |
Jul 24, 2023 | 27.89 | 28.93 | 27.68 | 28.72 | 3,024,399 | +1.28(+4.66%) |
Jul 21, 2023 | 27.08 | 27.69 | 26.85 | 27.44 | 2,103,319 | +0.67(+2.50%) |
Jul 20, 2023 | 26.98 | 27.12 | 26.10 | 26.77 | 2,119,845 | +0.23(+0.87%) |
Jul 19, 2023 | 27.01 | 27.41 | 26.35 | 26.54 | 2,835,727 | -0.15(-0.56%) |
Jul 18, 2023 | 25.84 | 26.80 | 25.73 | 26.69 | 2,657,016 | +1.02(+3.97%) |
Jul 17, 2023 | 25.87 | 26.27 | 25.62 | 25.67 | 1,751,669 | -0.66(-2.51%) |
Jul 14, 2023 | 27.16 | 27.16 | 26.23 | 26.33 | 2,084,586 | -1.21(-4.39%) |
Jul 13, 2023 | 26.58 | 27.54 | 26.41 | 27.54 | 2,696,377 | +0.92(+3.46%) |
Jul 12, 2023 | 26.46 | 26.68 | 26.16 | 26.62 | 2,401,955 | +0.62(+2.38%) |
Jul 11, 2023 | 25.30 | 26.03 | 25.19 | 26.00 | 2,222,941 | +1.06(+4.25%) |
Jul 10, 2023 | 24.94 | 25.44 | 24.65 | 24.94 | 2,228,168 | -0.12(-0.48%) |
Jul 07, 2023 | 23.99 | 25.22 | 23.95 | 25.06 | 3,868,810 | +0.91(+3.77%) |
Jul 06, 2023 | 24.09 | 24.22 | 23.22 | 24.15 | 3,034,903 | -0.17(-0.70%) |
Jul 05, 2023 | 24.36 | 24.50 | 23.84 | 24.32 | 5,501,666 | +0.82(+3.49%) |