Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.02 | 27.14 | 26.23 | 26.48 | 23,474,082 | -0.14(-0.52%) |
Sep 28, 2023 | 26.44 | 26.64 | 26.19 | 26.61 | 28,916,128 | +0.14(+0.52%) |
Sep 27, 2023 | 27.11 | 27.15 | 26.23 | 26.48 | 34,074,576 | -0.82(-2.99%) |
Sep 26, 2023 | 27.80 | 27.87 | 27.29 | 27.29 | 19,224,652 | -0.76(-2.70%) |
Sep 25, 2023 | 28.31 | 28.08 | 27.91 | 28.05 | 16,399,968 | -0.35(-1.25%) |
Sep 22, 2023 | 28.68 | 28.94 | 28.38 | 28.40 | 15,301,897 | -0.04(-0.14%) |
Sep 21, 2023 | 28.62 | 28.77 | 28.32 | 28.44 | 24,296,284 | -0.79(-2.69%) |
Sep 20, 2023 | 28.98 | 29.64 | 28.96 | 29.23 | 22,576,162 | +0.30(+1.05%) |
Sep 19, 2023 | 29.36 | 29.38 | 28.84 | 28.92 | 13,369,542 | -0.34(-1.18%) |
Sep 18, 2023 | 29.16 | 29.38 | 28.89 | 29.27 | 11,199,092 | +0.03(+0.10%) |
Sep 15, 2023 | 28.94 | 29.40 | 28.92 | 29.24 | 25,185,886 | +0.60(+2.10%) |
Sep 14, 2023 | 28.29 | 28.88 | 28.28 | 28.64 | 15,813,776 | +0.38(+1.36%) |
Sep 13, 2023 | 28.33 | 28.51 | 28.12 | 28.26 | 10,680,098 | -0.07(-0.24%) |
Sep 12, 2023 | 27.94 | 28.57 | 27.92 | 28.32 | 9,705,726 | +0.02(+0.07%) |
Sep 11, 2023 | 28.30 | 28.49 | 28.14 | 28.31 | 13,764,719 | +0.42(+1.52%) |
Sep 08, 2023 | 27.93 | 28.34 | 27.82 | 27.88 | 17,534,622 | +0.06(+0.21%) |
Sep 07, 2023 | 27.95 | 28.00 | 27.70 | 27.82 | 14,125,389 | -0.19(-0.67%) |
Sep 06, 2023 | 27.87 | 28.28 | 27.78 | 28.01 | 15,627,092 | -0.02(-0.07%) |
Sep 05, 2023 | 28.35 | 28.56 | 27.91 | 28.03 | 19,867,122 | -0.59(-2.06%) |
Sep 01, 2023 | 29.18 | 29.37 | 28.59 | 28.62 | 21,170,612 | -0.17(-0.58%) |
Aug 31, 2023 | 29.04 | 29.15 | 28.57 | 28.79 | 16,696,487 | -0.26(-0.88%) |
Aug 30, 2023 | 29.30 | 29.52 | 28.93 | 29.04 | 14,827,501 | -0.01(-0.03%) |
Aug 29, 2023 | 28.42 | 29.05 | 28.35 | 29.05 | 19,939,412 | +0.52(+1.83%) |
Aug 28, 2023 | 28.08 | 28.66 | 27.96 | 28.53 | 18,448,944 | +0.59(+2.11%) |
Aug 25, 2023 | 28.16 | 28.38 | 27.56 | 27.94 | 15,604,148 | -0.28(-0.98%) |
Aug 24, 2023 | 28.19 | 28.50 | 27.82 | 28.22 | 17,359,046 | -0.06(-0.21%) |
Aug 23, 2023 | 27.80 | 28.48 | 27.74 | 28.28 | 31,057,048 | +0.78(+2.83%) |
Aug 22, 2023 | 27.37 | 27.51 | 27.08 | 27.50 | 13,942,726 | +0.24(+0.87%) |
Aug 21, 2023 | 27.16 | 27.30 | 26.83 | 27.26 | 18,522,052 | +0.26(+0.95%) |
Aug 18, 2023 | 27.18 | 27.18 | 26.86 | 27.01 | 18,637,696 | -0.16(-0.58%) |
Aug 17, 2023 | 27.44 | 27.52 | 27.01 | 27.16 | 16,385,410 | -0.22(-0.79%) |
Aug 16, 2023 | 27.74 | 27.78 | 27.37 | 27.38 | 13,744,938 | -0.37(-1.35%) |
Aug 15, 2023 | 28.37 | 28.39 | 27.68 | 27.75 | 20,614,216 | -0.73(-2.56%) |
Aug 14, 2023 | 28.64 | 28.66 | 28.04 | 28.48 | 12,375,843 | -0.50(-1.73%) |
Aug 11, 2023 | 28.54 | 29.02 | 28.48 | 28.98 | 10,531,203 | +0.29(+0.99%) |
Aug 10, 2023 | 28.92 | 29.13 | 28.52 | 28.70 | 17,142,982 | +0.04(+0.14%) |
Aug 09, 2023 | 28.69 | 28.89 | 28.46 | 28.66 | 9,728,083 | +0.05(+0.17%) |
Aug 08, 2023 | 28.48 | 28.74 | 28.21 | 28.61 | 15,693,206 | -0.25(-0.85%) |
Aug 07, 2023 | 29.04 | 29.08 | 28.59 | 28.86 | 11,605,510 | -0.23(-0.78%) |
Aug 04, 2023 | 29.09 | 29.33 | 28.89 | 29.08 | 17,755,640 | +0.28(+0.96%) |
Aug 03, 2023 | 28.89 | 29.09 | 28.60 | 28.81 | 15,924,139 | +0.00(+0.00%) |
Aug 02, 2023 | 29.63 | 29.69 | 28.73 | 28.81 | 24,348,780 | -0.93(-3.14%) |
Aug 01, 2023 | 30.22 | 30.37 | 29.70 | 29.74 | 24,313,084 | -1.16(-3.76%) |
Jul 31, 2023 | 30.47 | 31.23 | 30.43 | 30.90 | 19,502,066 | +0.68(+2.25%) |
Jul 28, 2023 | 30.22 | 30.36 | 29.99 | 30.22 | 18,814,816 | +0.36(+1.22%) |
Jul 27, 2023 | 30.86 | 30.88 | 29.84 | 29.86 | 39,201,996 | -1.28(-4.11%) |
Jul 26, 2023 | 31.32 | 31.32 | 30.83 | 31.14 | 14,926,446 | -0.13(-0.41%) |
Jul 25, 2023 | 30.89 | 31.37 | 30.79 | 31.27 | 14,227,316 | +0.48(+1.57%) |
Jul 24, 2023 | 30.95 | 31.09 | 30.51 | 30.78 | 10,987,309 | -0.20(-0.64%) |
Jul 21, 2023 | 30.70 | 31.05 | 30.54 | 30.98 | 12,489,879 | +0.10(+0.32%) |
Jul 20, 2023 | 31.56 | 31.69 | 30.85 | 30.88 | 23,179,034 | -0.95(-3.00%) |
Jul 19, 2023 | 31.92 | 32.04 | 31.71 | 31.84 | 9,422,981 | -0.27(-0.83%) |
Jul 18, 2023 | 31.85 | 32.39 | 31.58 | 32.10 | 21,257,222 | +0.65(+2.06%) |
Jul 17, 2023 | 31.20 | 31.59 | 30.97 | 31.45 | 9,941,917 | +0.01(+0.03%) |
Jul 14, 2023 | 31.59 | 31.87 | 31.38 | 31.44 | 15,582,676 | -0.23(-0.71%) |
Jul 13, 2023 | 31.65 | 31.74 | 31.42 | 31.67 | 20,648,276 | +0.36(+1.16%) |
Jul 12, 2023 | 30.33 | 31.43 | 30.32 | 31.31 | 44,895,680 | +1.55(+5.22%) |
Jul 11, 2023 | 29.75 | 29.98 | 29.54 | 29.75 | 15,077,076 | +0.20(+0.67%) |
Jul 10, 2023 | 28.84 | 29.66 | 28.78 | 29.55 | 25,392,512 | +0.58(+2.00%) |
Jul 07, 2023 | 28.83 | 29.34 | 28.77 | 28.97 | 17,008,250 | +0.37(+1.31%) |
Jul 06, 2023 | 29.16 | 29.18 | 28.44 | 28.60 | 29,630,046 | -0.75(-2.55%) |
Jul 05, 2023 | 30.23 | 30.27 | 29.33 | 29.35 | 22,745,846 | -0.85(-2.80%) |