Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.88 | 30.29 | 29.54 | 29.59 | 1,567,392 | -0.07(-0.23%) |
Sep 28, 2023 | 29.15 | 29.86 | 29.13 | 29.66 | 1,947,093 | +0.54(+1.85%) |
Sep 27, 2023 | 29.26 | 29.42 | 28.73 | 29.12 | 1,880,700 | +0.00(+0.00%) |
Sep 26, 2023 | 29.86 | 29.86 | 28.99 | 29.12 | 2,576,243 | -0.92(-3.07%) |
Sep 25, 2023 | 29.58 | 30.25 | 30.00 | 30.05 | 1,667,123 | +0.18(+0.59%) |
Sep 22, 2023 | 30.05 | 30.17 | 29.75 | 29.87 | 2,072,730 | -0.03(-0.10%) |
Sep 21, 2023 | 30.89 | 31.02 | 29.60 | 29.90 | 3,030,297 | -1.47(-4.69%) |
Sep 20, 2023 | 32.08 | 32.37 | 31.35 | 31.37 | 2,151,485 | -0.49(-1.54%) |
Sep 19, 2023 | 32.37 | 32.58 | 31.82 | 31.86 | 2,676,457 | -0.50(-1.55%) |
Sep 18, 2023 | 32.78 | 32.78 | 32.19 | 32.36 | 1,954,349 | -0.56(-1.70%) |
Sep 15, 2023 | 32.00 | 33.00 | 31.93 | 32.92 | 3,209,305 | +0.85(+2.66%) |
Sep 14, 2023 | 31.85 | 32.10 | 31.59 | 32.07 | 2,437,181 | +0.51(+1.62%) |
Sep 13, 2023 | 32.43 | 32.43 | 31.47 | 31.56 | 2,579,021 | -0.69(-2.13%) |
Sep 12, 2023 | 31.68 | 32.54 | 31.58 | 32.24 | 2,031,700 | +0.47(+1.48%) |
Sep 11, 2023 | 31.97 | 32.05 | 31.61 | 31.77 | 1,619,144 | +0.03(+0.09%) |
Sep 08, 2023 | 31.46 | 31.87 | 31.34 | 31.74 | 1,668,411 | +0.28(+0.90%) |
Sep 07, 2023 | 31.47 | 31.67 | 31.22 | 31.46 | 2,483,505 | -0.26(-0.80%) |
Sep 06, 2023 | 31.95 | 32.08 | 31.49 | 31.71 | 2,043,367 | -0.37(-1.16%) |
Sep 05, 2023 | 31.89 | 32.36 | 31.63 | 32.09 | 2,131,935 | +0.03(+0.09%) |
Sep 01, 2023 | 32.05 | 32.39 | 31.95 | 32.06 | 2,622,384 | +0.31(+0.99%) |
Aug 31, 2023 | 31.55 | 31.87 | 31.55 | 31.74 | 3,740,669 | +0.24(+0.75%) |
Aug 30, 2023 | 31.03 | 31.58 | 30.96 | 31.51 | 3,028,832 | +0.52(+1.68%) |
Aug 29, 2023 | 29.82 | 31.14 | 29.75 | 30.99 | 2,259,270 | +1.21(+4.05%) |
Aug 28, 2023 | 29.65 | 29.87 | 29.43 | 29.78 | 1,724,471 | +0.36(+1.23%) |
Aug 25, 2023 | 29.35 | 29.67 | 28.97 | 29.42 | 1,547,298 | +0.12(+0.40%) |
Aug 24, 2023 | 29.40 | 30.09 | 29.19 | 29.30 | 2,230,082 | -0.11(-0.37%) |
Aug 23, 2023 | 28.79 | 29.45 | 28.67 | 29.41 | 1,689,754 | +0.82(+2.88%) |
Aug 22, 2023 | 29.02 | 29.06 | 28.56 | 28.58 | 1,804,604 | -0.16(-0.55%) |
Aug 21, 2023 | 29.04 | 29.13 | 28.51 | 28.74 | 1,735,750 | -0.32(-1.11%) |
Aug 18, 2023 | 28.52 | 29.22 | 28.43 | 29.06 | 1,409,561 | +0.20(+0.68%) |
Aug 17, 2023 | 29.48 | 29.55 | 28.57 | 28.87 | 2,385,518 | -0.36(-1.24%) |
Aug 16, 2023 | 29.68 | 29.78 | 29.13 | 29.23 | 2,131,256 | -0.63(-2.10%) |
Aug 15, 2023 | 30.54 | 30.54 | 29.74 | 29.86 | 1,591,745 | -0.92(-3.00%) |
Aug 14, 2023 | 30.83 | 30.85 | 30.48 | 30.78 | 1,914,094 | -0.26(-0.85%) |
Aug 11, 2023 | 30.77 | 31.08 | 30.59 | 31.05 | 1,954,328 | -0.09(-0.28%) |
Aug 10, 2023 | 30.98 | 31.58 | 30.98 | 31.13 | 1,897,803 | +0.25(+0.82%) |
Aug 09, 2023 | 31.03 | 31.13 | 30.62 | 30.88 | 3,204,688 | -0.27(-0.87%) |
Aug 08, 2023 | 31.54 | 31.55 | 30.75 | 31.15 | 3,133,754 | -0.80(-2.49%) |
Aug 07, 2023 | 31.25 | 32.09 | 31.25 | 31.95 | 2,684,562 | +0.70(+2.24%) |
Aug 04, 2023 | 30.73 | 31.35 | 30.52 | 31.25 | 2,777,912 | +0.52(+1.71%) |
Aug 03, 2023 | 31.82 | 31.82 | 30.32 | 30.73 | 3,416,156 | -1.21(-3.80%) |
Aug 02, 2023 | 31.15 | 31.97 | 30.42 | 31.94 | 6,043,909 | -2.47(-7.17%) |
Aug 01, 2023 | 34.37 | 34.66 | 34.22 | 34.40 | 3,401,684 | -0.19(-0.56%) |
Jul 31, 2023 | 34.45 | 35.04 | 34.42 | 34.60 | 2,209,246 | +0.36(+1.05%) |
Jul 28, 2023 | 33.74 | 34.30 | 33.65 | 34.24 | 1,907,290 | +0.96(+2.89%) |
Jul 27, 2023 | 34.14 | 34.52 | 33.19 | 33.28 | 2,514,440 | -0.65(-1.92%) |
Jul 26, 2023 | 33.74 | 34.05 | 33.61 | 33.93 | 1,825,618 | +0.14(+0.40%) |
Jul 25, 2023 | 33.56 | 33.95 | 33.39 | 33.79 | 2,663,335 | +0.30(+0.90%) |
Jul 24, 2023 | 33.88 | 34.02 | 33.38 | 33.49 | 3,168,985 | -0.16(-0.49%) |
Jul 21, 2023 | 34.45 | 34.45 | 33.63 | 33.66 | 1,829,128 | -0.50(-1.48%) |
Jul 20, 2023 | 34.36 | 34.72 | 34.10 | 34.16 | 2,253,165 | -0.49(-1.43%) |
Jul 19, 2023 | 34.03 | 34.74 | 33.86 | 34.66 | 2,625,086 | +0.85(+2.53%) |
Jul 18, 2023 | 33.37 | 33.98 | 33.29 | 33.80 | 1,730,024 | +0.75(+2.26%) |
Jul 17, 2023 | 32.94 | 33.24 | 32.77 | 33.06 | 1,768,324 | -0.01(-0.03%) |
Jul 14, 2023 | 33.53 | 33.53 | 32.94 | 33.07 | 2,458,355 | -0.31(-0.93%) |
Jul 13, 2023 | 32.45 | 33.39 | 32.41 | 33.38 | 3,635,881 | +1.28(+3.99%) |
Jul 12, 2023 | 31.99 | 32.39 | 31.85 | 32.09 | 2,369,538 | +0.66(+2.10%) |
Jul 11, 2023 | 31.23 | 31.57 | 30.93 | 31.43 | 1,950,496 | +0.44(+1.41%) |
Jul 10, 2023 | 30.68 | 31.19 | 30.67 | 31.00 | 2,767,988 | +0.20(+0.66%) |
Jul 07, 2023 | 30.21 | 31.04 | 30.21 | 30.79 | 2,439,126 | +0.50(+1.67%) |
Jul 06, 2023 | 30.42 | 30.43 | 29.63 | 30.29 | 2,201,666 | -0.55(-1.79%) |
Jul 05, 2023 | 31.11 | 31.13 | 30.68 | 30.84 | 2,479,363 | -0.56(-1.79%) |