Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.84 | 29.60 | 28.74 | 28.83 | 7,784,169 | +0.91(+3.27%) |
Sep 28, 2023 | 26.38 | 27.93 | 26.20 | 27.92 | 8,059,787 | +1.92(+7.40%) |
Sep 27, 2023 | 25.87 | 26.57 | 25.75 | 25.99 | 5,649,318 | +0.34(+1.31%) |
Sep 26, 2023 | 26.15 | 26.54 | 25.39 | 25.66 | 6,588,546 | -0.76(-2.89%) |
Sep 25, 2023 | 27.53 | 26.74 | 26.13 | 26.42 | 9,373,026 | -1.71(-6.07%) |
Sep 22, 2023 | 28.05 | 28.37 | 27.83 | 28.13 | 5,137,143 | +0.48(+1.72%) |
Sep 21, 2023 | 28.45 | 28.45 | 27.64 | 27.65 | 5,531,034 | -1.50(-5.14%) |
Sep 20, 2023 | 28.43 | 29.56 | 28.33 | 29.15 | 8,148,294 | +1.03(+3.67%) |
Sep 19, 2023 | 28.60 | 28.76 | 27.62 | 28.12 | 5,193,900 | -0.51(-1.77%) |
Sep 18, 2023 | 28.96 | 29.01 | 28.26 | 28.62 | 4,559,751 | +0.00(+0.00%) |
Sep 15, 2023 | 29.66 | 29.66 | 28.57 | 28.62 | 8,785,016 | -1.33(-4.44%) |
Sep 14, 2023 | 29.29 | 30.06 | 29.18 | 29.95 | 6,773,938 | +1.53(+5.38%) |
Sep 13, 2023 | 28.00 | 28.46 | 27.85 | 28.43 | 3,991,933 | +0.45(+1.60%) |
Sep 12, 2023 | 28.23 | 28.59 | 27.90 | 27.98 | 3,658,525 | -0.48(-1.67%) |
Sep 11, 2023 | 28.59 | 28.82 | 28.21 | 28.45 | 5,050,062 | +0.58(+2.06%) |
Sep 08, 2023 | 28.08 | 28.24 | 27.74 | 27.88 | 4,560,058 | -0.35(-1.23%) |
Sep 07, 2023 | 29.22 | 29.22 | 27.84 | 28.23 | 9,478,801 | -1.74(-5.79%) |
Sep 06, 2023 | 29.80 | 30.41 | 29.58 | 29.96 | 4,122,944 | -0.09(-0.30%) |
Sep 05, 2023 | 30.54 | 30.88 | 29.96 | 30.05 | 4,338,283 | -0.80(-2.60%) |
Sep 01, 2023 | 30.71 | 31.20 | 30.46 | 30.86 | 6,024,302 | +1.01(+3.39%) |
Aug 31, 2023 | 29.59 | 30.59 | 29.33 | 29.84 | 19,306,412 | +0.57(+1.93%) |
Aug 30, 2023 | 29.42 | 29.42 | 28.84 | 29.28 | 4,965,652 | -0.10(-0.34%) |
Aug 29, 2023 | 28.32 | 29.39 | 28.12 | 29.38 | 6,364,741 | +1.12(+3.97%) |
Aug 28, 2023 | 28.38 | 28.79 | 28.16 | 28.26 | 4,492,067 | +0.25(+0.89%) |
Aug 25, 2023 | 28.59 | 28.85 | 27.54 | 28.01 | 5,441,027 | -0.52(-1.81%) |
Aug 24, 2023 | 28.14 | 28.88 | 28.09 | 28.52 | 4,363,557 | -0.06(-0.21%) |
Aug 23, 2023 | 28.55 | 28.80 | 28.34 | 28.58 | 5,961,845 | +0.03(+0.10%) |
Aug 22, 2023 | 28.68 | 28.86 | 27.96 | 28.55 | 4,630,416 | +0.19(+0.66%) |
Aug 21, 2023 | 28.77 | 28.84 | 27.81 | 28.37 | 4,732,896 | -0.38(-1.31%) |
Aug 18, 2023 | 28.23 | 28.77 | 28.01 | 28.74 | 7,403,534 | -0.14(-0.48%) |
Aug 17, 2023 | 29.69 | 29.80 | 28.68 | 28.88 | 6,578,831 | -0.20(-0.68%) |
Aug 16, 2023 | 29.84 | 30.28 | 28.87 | 29.08 | 7,977,876 | -1.02(-3.39%) |
Aug 15, 2023 | 31.23 | 31.23 | 30.07 | 30.10 | 5,851,890 | -1.38(-4.38%) |
Aug 14, 2023 | 31.31 | 31.61 | 30.36 | 31.48 | 7,393,290 | -0.23(-0.72%) |
Aug 11, 2023 | 32.22 | 32.24 | 31.56 | 31.71 | 4,772,849 | -0.91(-2.80%) |
Aug 10, 2023 | 33.70 | 33.73 | 32.29 | 32.62 | 4,843,686 | -0.73(-2.20%) |
Aug 09, 2023 | 33.22 | 33.82 | 32.77 | 33.36 | 4,165,310 | +0.39(+1.17%) |
Aug 08, 2023 | 32.76 | 33.09 | 32.42 | 32.97 | 5,408,561 | -0.82(-2.44%) |
Aug 07, 2023 | 33.63 | 33.79 | 32.96 | 33.79 | 3,548,622 | +0.21(+0.62%) |
Aug 04, 2023 | 34.18 | 34.55 | 33.39 | 33.58 | 3,861,726 | -0.54(-1.59%) |
Aug 03, 2023 | 33.63 | 34.32 | 33.15 | 34.13 | 4,290,888 | +0.56(+1.68%) |
Aug 02, 2023 | 34.05 | 34.31 | 33.30 | 33.56 | 5,351,325 | -1.24(-3.55%) |
Aug 01, 2023 | 35.10 | 35.28 | 34.72 | 34.80 | 5,276,095 | -1.00(-2.79%) |
Jul 31, 2023 | 35.07 | 36.19 | 34.93 | 35.80 | 6,109,188 | +1.41(+4.11%) |
Jul 28, 2023 | 33.98 | 34.42 | 33.43 | 34.39 | 4,219,126 | +0.84(+2.51%) |
Jul 27, 2023 | 34.68 | 34.75 | 33.53 | 33.54 | 6,066,713 | -0.92(-2.67%) |
Jul 26, 2023 | 34.64 | 35.07 | 34.17 | 34.46 | 7,361,266 | -0.76(-2.16%) |
Jul 25, 2023 | 34.32 | 35.95 | 33.89 | 35.23 | 9,025,214 | +1.84(+5.51%) |
Jul 24, 2023 | 32.54 | 33.94 | 32.42 | 33.39 | 6,101,865 | +0.37(+1.11%) |
Jul 21, 2023 | 32.44 | 33.13 | 32.41 | 33.02 | 5,627,894 | +0.69(+2.14%) |
Jul 20, 2023 | 34.95 | 35.37 | 32.32 | 32.33 | 12,089,870 | -2.14(-6.20%) |
Jul 19, 2023 | 34.79 | 34.96 | 34.16 | 34.46 | 6,186,805 | -0.20(-0.57%) |
Jul 18, 2023 | 34.93 | 35.34 | 34.25 | 34.66 | 4,712,385 | -0.52(-1.49%) |
Jul 17, 2023 | 33.98 | 35.66 | 33.88 | 35.19 | 6,475,615 | +1.04(+3.04%) |
Jul 14, 2023 | 35.12 | 35.14 | 33.68 | 34.15 | 8,176,199 | -2.15(-5.91%) |
Jul 13, 2023 | 35.32 | 36.77 | 35.17 | 36.29 | 5,897,854 | +1.62(+4.68%) |
Jul 12, 2023 | 35.42 | 35.56 | 34.62 | 34.67 | 4,335,082 | +0.36(+1.04%) |
Jul 11, 2023 | 33.24 | 34.49 | 32.97 | 34.32 | 5,273,178 | +0.54(+1.61%) |
Jul 10, 2023 | 33.34 | 34.20 | 33.24 | 33.77 | 3,933,771 | +0.05(+0.15%) |
Jul 07, 2023 | 32.45 | 34.23 | 32.33 | 33.72 | 6,368,877 | +1.53(+4.76%) |
Jul 06, 2023 | 32.67 | 32.87 | 31.49 | 32.19 | 6,133,668 | -1.13(-3.39%) |
Jul 05, 2023 | 33.54 | 34.07 | 33.16 | 33.32 | 4,539,523 | -0.58(-1.72%) |