Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.63 | 30.04 | 29.30 | 29.35 | 1,580,407 | -0.07(-0.23%) |
Sep 28, 2023 | 28.91 | 29.61 | 28.89 | 29.42 | 1,963,261 | +0.54(+1.85%) |
Sep 27, 2023 | 29.02 | 29.18 | 28.49 | 28.88 | 1,896,317 | +0.00(+0.00%) |
Sep 26, 2023 | 29.61 | 29.61 | 28.75 | 28.88 | 2,597,635 | -0.91(-3.07%) |
Sep 25, 2023 | 29.34 | 30.00 | 29.75 | 29.80 | 1,680,966 | +0.18(+0.59%) |
Sep 22, 2023 | 29.80 | 29.92 | 29.51 | 29.62 | 2,089,941 | -0.03(-0.10%) |
Sep 21, 2023 | 30.64 | 30.77 | 29.36 | 29.65 | 3,055,459 | -1.46(-4.69%) |
Sep 20, 2023 | 31.81 | 32.10 | 31.09 | 31.11 | 2,169,350 | -0.49(-1.54%) |
Sep 19, 2023 | 32.10 | 32.31 | 31.56 | 31.60 | 2,698,682 | -0.50(-1.55%) |
Sep 18, 2023 | 32.51 | 32.51 | 31.92 | 32.10 | 1,970,578 | -0.55(-1.70%) |
Sep 15, 2023 | 31.73 | 32.73 | 31.67 | 32.65 | 3,235,954 | +0.85(+2.66%) |
Sep 14, 2023 | 31.59 | 31.84 | 31.33 | 31.80 | 2,457,418 | +0.51(+1.62%) |
Sep 13, 2023 | 32.16 | 32.16 | 31.21 | 31.30 | 2,600,436 | -0.68(-2.13%) |
Sep 12, 2023 | 31.42 | 32.27 | 31.32 | 31.98 | 2,048,570 | +0.47(+1.48%) |
Sep 11, 2023 | 31.71 | 31.78 | 31.35 | 31.51 | 1,632,589 | +0.03(+0.09%) |
Sep 08, 2023 | 31.20 | 31.60 | 31.08 | 31.48 | 1,682,265 | +0.28(+0.90%) |
Sep 07, 2023 | 31.21 | 31.41 | 30.97 | 31.20 | 2,504,127 | -0.25(-0.80%) |
Sep 06, 2023 | 31.69 | 31.81 | 31.23 | 31.45 | 2,060,335 | -0.37(-1.16%) |
Sep 05, 2023 | 31.63 | 32.10 | 31.37 | 31.82 | 2,149,638 | +0.03(+0.09%) |
Sep 01, 2023 | 31.78 | 32.12 | 31.69 | 31.79 | 2,644,160 | +0.31(+0.99%) |
Aug 31, 2023 | 31.29 | 31.60 | 31.29 | 31.48 | 3,771,731 | +0.23(+0.75%) |
Aug 30, 2023 | 30.77 | 31.32 | 30.70 | 31.25 | 3,053,983 | +0.52(+1.68%) |
Aug 29, 2023 | 29.57 | 30.88 | 29.51 | 30.73 | 2,278,030 | +1.20(+4.05%) |
Aug 28, 2023 | 29.41 | 29.62 | 29.19 | 29.54 | 1,738,790 | +0.36(+1.23%) |
Aug 25, 2023 | 29.11 | 29.43 | 28.73 | 29.18 | 1,560,146 | +0.12(+0.40%) |
Aug 24, 2023 | 29.16 | 29.84 | 28.95 | 29.06 | 2,248,600 | -0.11(-0.37%) |
Aug 23, 2023 | 28.55 | 29.20 | 28.44 | 29.17 | 1,703,785 | +0.82(+2.88%) |
Aug 22, 2023 | 28.78 | 28.83 | 28.33 | 28.35 | 1,819,589 | -0.16(-0.55%) |
Aug 21, 2023 | 28.80 | 28.89 | 28.27 | 28.50 | 1,750,164 | -0.32(-1.11%) |
Aug 18, 2023 | 28.28 | 28.98 | 28.19 | 28.83 | 1,421,266 | +0.19(+0.68%) |
Aug 17, 2023 | 29.23 | 29.30 | 28.34 | 28.63 | 2,405,326 | -0.36(-1.24%) |
Aug 16, 2023 | 29.44 | 29.54 | 28.89 | 28.99 | 2,148,954 | -0.62(-2.10%) |
Aug 15, 2023 | 30.29 | 30.29 | 29.50 | 29.61 | 1,604,963 | -0.91(-3.00%) |
Aug 14, 2023 | 30.58 | 30.60 | 30.23 | 30.53 | 1,929,989 | -0.26(-0.85%) |
Aug 11, 2023 | 30.51 | 30.82 | 30.34 | 30.79 | 1,970,556 | -0.09(-0.28%) |
Aug 10, 2023 | 30.72 | 31.32 | 30.72 | 30.88 | 1,913,562 | +0.25(+0.82%) |
Aug 09, 2023 | 30.77 | 30.88 | 30.37 | 30.63 | 3,231,299 | -0.27(-0.87%) |
Aug 08, 2023 | 31.28 | 31.29 | 30.49 | 30.90 | 3,159,775 | -0.79(-2.49%) |
Aug 07, 2023 | 30.99 | 31.82 | 30.99 | 31.69 | 2,706,853 | +0.69(+2.24%) |
Aug 04, 2023 | 30.47 | 31.09 | 30.27 | 30.99 | 2,800,979 | +0.52(+1.71%) |
Aug 03, 2023 | 31.56 | 31.56 | 30.07 | 30.47 | 3,444,522 | -1.20(-3.80%) |
Aug 02, 2023 | 30.90 | 31.71 | 30.17 | 31.68 | 6,094,095 | -2.44(-7.17%) |
Aug 01, 2023 | 34.08 | 34.38 | 33.93 | 34.12 | 3,429,930 | -0.19(-0.56%) |
Jul 31, 2023 | 34.17 | 34.75 | 34.14 | 34.31 | 2,227,590 | +0.36(+1.05%) |
Jul 28, 2023 | 33.46 | 34.02 | 33.37 | 33.96 | 1,923,128 | +0.95(+2.89%) |
Jul 27, 2023 | 33.86 | 34.24 | 32.92 | 33.00 | 2,535,319 | -0.64(-1.92%) |
Jul 26, 2023 | 33.47 | 33.77 | 33.33 | 33.65 | 1,840,777 | +0.13(+0.40%) |
Jul 25, 2023 | 33.28 | 33.67 | 33.11 | 33.52 | 2,685,450 | +0.30(+0.90%) |
Jul 24, 2023 | 33.60 | 33.74 | 33.10 | 33.22 | 3,195,299 | -0.16(-0.49%) |
Jul 21, 2023 | 34.17 | 34.17 | 33.36 | 33.38 | 1,844,317 | -0.50(-1.48%) |
Jul 20, 2023 | 34.07 | 34.43 | 33.82 | 33.88 | 2,271,874 | -0.49(-1.43%) |
Jul 19, 2023 | 33.75 | 34.46 | 33.58 | 34.37 | 2,646,884 | +0.85(+2.53%) |
Jul 18, 2023 | 33.09 | 33.70 | 33.01 | 33.52 | 1,744,390 | +0.74(+2.26%) |
Jul 17, 2023 | 32.67 | 32.97 | 32.50 | 32.78 | 1,783,008 | -0.01(-0.03%) |
Jul 14, 2023 | 33.26 | 33.26 | 32.67 | 32.79 | 2,478,768 | -0.31(-0.93%) |
Jul 13, 2023 | 32.19 | 33.11 | 32.14 | 33.10 | 3,666,073 | +1.27(+3.99%) |
Jul 12, 2023 | 31.72 | 32.12 | 31.59 | 31.83 | 2,389,214 | +0.65(+2.10%) |
Jul 11, 2023 | 30.97 | 31.31 | 30.68 | 31.18 | 1,966,692 | +0.43(+1.41%) |
Jul 10, 2023 | 30.43 | 30.94 | 30.42 | 30.74 | 2,790,972 | +0.20(+0.66%) |
Jul 07, 2023 | 29.96 | 30.79 | 29.96 | 30.54 | 2,459,380 | +0.50(+1.67%) |
Jul 06, 2023 | 30.17 | 30.18 | 29.39 | 30.04 | 2,219,948 | -0.55(-1.79%) |
Jul 05, 2023 | 30.85 | 30.87 | 30.43 | 30.59 | 2,499,951 | -0.56(-1.79%) |