Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.18 | 30.36 | 29.54 | 29.74 | 1,439,770 | -0.14(-0.47%) |
Sep 28, 2023 | 29.20 | 30.12 | 28.82 | 29.88 | 1,741,935 | +0.68(+2.33%) |
Sep 27, 2023 | 30.06 | 30.19 | 29.09 | 29.20 | 2,158,587 | -0.40(-1.35%) |
Sep 26, 2023 | 30.03 | 30.28 | 29.55 | 29.60 | 1,416,916 | -0.80(-2.63%) |
Sep 25, 2023 | 30.09 | 30.61 | 30.22 | 30.40 | 2,006,003 | +0.14(+0.46%) |
Sep 22, 2023 | 30.32 | 30.46 | 29.99 | 30.26 | 982,393 | +0.15(+0.50%) |
Sep 21, 2023 | 30.23 | 30.45 | 29.87 | 30.11 | 1,169,830 | -0.52(-1.70%) |
Sep 20, 2023 | 30.97 | 31.46 | 30.60 | 30.63 | 1,117,590 | -0.26(-0.84%) |
Sep 19, 2023 | 30.76 | 31.06 | 30.43 | 30.89 | 1,320,003 | -0.02(-0.06%) |
Sep 18, 2023 | 30.82 | 31.41 | 30.82 | 30.91 | 1,120,420 | +0.14(+0.45%) |
Sep 15, 2023 | 31.31 | 31.33 | 30.25 | 30.77 | 4,893,686 | -0.92(-2.90%) |
Sep 14, 2023 | 31.88 | 31.96 | 31.57 | 31.69 | 2,555,171 | +0.10(+0.32%) |
Sep 13, 2023 | 32.32 | 32.52 | 31.44 | 31.59 | 1,430,664 | -0.91(-2.80%) |
Sep 12, 2023 | 32.32 | 33.15 | 32.16 | 32.50 | 1,223,960 | -0.12(-0.37%) |
Sep 11, 2023 | 32.87 | 33.09 | 32.20 | 32.62 | 1,042,626 | +0.03(+0.09%) |
Sep 08, 2023 | 33.02 | 33.32 | 32.58 | 32.59 | 956,922 | -0.58(-1.75%) |
Sep 07, 2023 | 33.06 | 33.17 | 32.46 | 33.17 | 1,174,682 | -0.03(-0.09%) |
Sep 06, 2023 | 33.44 | 33.99 | 32.97 | 33.20 | 1,147,221 | -0.20(-0.60%) |
Sep 05, 2023 | 34.50 | 34.73 | 33.18 | 33.40 | 1,282,492 | -1.35(-3.88%) |
Sep 01, 2023 | 34.45 | 34.95 | 34.31 | 34.75 | 1,411,971 | +0.74(+2.18%) |
Aug 31, 2023 | 33.18 | 34.08 | 33.18 | 34.01 | 1,221,110 | +0.70(+2.10%) |
Aug 30, 2023 | 33.57 | 33.84 | 33.24 | 33.31 | 875,339 | -0.03(-0.09%) |
Aug 29, 2023 | 31.97 | 33.35 | 31.81 | 33.34 | 1,012,074 | +1.25(+3.90%) |
Aug 28, 2023 | 32.04 | 32.34 | 31.94 | 32.09 | 1,101,732 | +0.06(+0.19%) |
Aug 25, 2023 | 32.15 | 32.30 | 31.32 | 32.03 | 1,039,027 | +0.01(+0.03%) |
Aug 24, 2023 | 32.33 | 32.68 | 31.96 | 32.02 | 1,049,696 | -0.43(-1.33%) |
Aug 23, 2023 | 31.94 | 32.71 | 31.84 | 32.45 | 1,394,007 | +0.66(+2.08%) |
Aug 22, 2023 | 31.70 | 32.10 | 31.51 | 31.79 | 1,439,681 | +0.22(+0.70%) |
Aug 21, 2023 | 31.38 | 31.72 | 31.12 | 31.57 | 1,611,758 | +0.24(+0.77%) |
Aug 18, 2023 | 30.84 | 31.50 | 30.69 | 31.33 | 3,229,983 | +0.18(+0.58%) |
Aug 17, 2023 | 33.22 | 33.47 | 30.96 | 31.15 | 2,705,389 | -2.00(-6.03%) |
Aug 16, 2023 | 34.07 | 34.16 | 32.88 | 33.15 | 2,340,362 | -0.91(-2.67%) |
Aug 15, 2023 | 34.24 | 34.87 | 34.03 | 34.06 | 1,821,896 | -0.56(-1.62%) |
Aug 14, 2023 | 33.54 | 34.75 | 33.54 | 34.62 | 2,051,168 | +1.10(+3.28%) |
Aug 11, 2023 | 33.41 | 34.05 | 33.17 | 33.52 | 1,780,364 | +0.06(+0.18%) |
Aug 10, 2023 | 33.65 | 34.56 | 32.85 | 33.46 | 2,111,112 | +0.22(+0.66%) |
Aug 09, 2023 | 33.13 | 34.23 | 32.06 | 33.24 | 4,005,005 | +1.98(+6.33%) |
Aug 08, 2023 | 31.10 | 31.38 | 30.45 | 31.26 | 2,894,694 | -0.26(-0.82%) |
Aug 07, 2023 | 31.12 | 31.61 | 31.03 | 31.52 | 1,137,447 | +0.32(+1.03%) |
Aug 04, 2023 | 31.10 | 31.53 | 30.45 | 31.20 | 1,598,098 | +0.43(+1.40%) |
Aug 03, 2023 | 31.70 | 31.79 | 30.76 | 30.77 | 1,819,418 | -1.21(-3.78%) |
Aug 02, 2023 | 31.87 | 32.24 | 31.62 | 31.98 | 2,018,757 | -0.24(-0.74%) |
Aug 01, 2023 | 31.55 | 32.38 | 31.35 | 32.22 | 1,971,831 | +1.02(+3.27%) |
Jul 31, 2023 | 30.98 | 31.26 | 30.60 | 31.20 | 1,482,386 | +0.25(+0.81%) |
Jul 28, 2023 | 31.11 | 31.35 | 30.78 | 30.95 | 1,069,179 | +0.36(+1.18%) |
Jul 27, 2023 | 31.81 | 31.89 | 30.44 | 30.59 | 891,408 | -0.80(-2.55%) |
Jul 26, 2023 | 30.39 | 31.50 | 30.31 | 31.39 | 1,128,255 | +0.83(+2.72%) |
Jul 25, 2023 | 29.83 | 30.74 | 29.73 | 30.56 | 1,332,503 | +0.59(+1.97%) |
Jul 24, 2023 | 29.90 | 30.15 | 29.67 | 29.97 | 477,044 | +0.07(+0.23%) |
Jul 21, 2023 | 29.95 | 30.15 | 29.71 | 29.90 | 994,333 | +0.04(+0.13%) |
Jul 20, 2023 | 30.73 | 30.81 | 29.82 | 29.86 | 1,383,388 | -0.92(-2.99%) |
Jul 19, 2023 | 30.98 | 31.23 | 30.58 | 30.78 | 1,351,066 | -0.06(-0.19%) |
Jul 18, 2023 | 31.66 | 31.83 | 30.51 | 30.84 | 1,428,424 | -0.50(-1.60%) |
Jul 17, 2023 | 30.87 | 31.40 | 30.62 | 31.34 | 692,250 | +0.58(+1.89%) |
Jul 14, 2023 | 31.27 | 31.27 | 30.45 | 30.76 | 870,540 | -0.49(-1.57%) |
Jul 13, 2023 | 31.13 | 31.57 | 30.72 | 31.25 | 1,826,834 | +0.55(+1.79%) |
Jul 12, 2023 | 30.80 | 31.25 | 30.57 | 30.70 | 2,669,580 | +0.79(+2.64%) |
Jul 11, 2023 | 29.58 | 29.96 | 29.26 | 29.91 | 1,276,194 | +0.65(+2.22%) |
Jul 10, 2023 | 28.48 | 29.46 | 28.38 | 29.26 | 2,160,430 | +0.67(+2.34%) |
Jul 07, 2023 | 28.80 | 29.16 | 28.51 | 28.59 | 880,925 | -0.13(-0.45%) |
Jul 06, 2023 | 29.32 | 29.47 | 28.53 | 28.72 | 1,316,506 | -0.96(-3.23%) |
Jul 05, 2023 | 29.62 | 29.95 | 29.29 | 29.68 | 1,111,092 | +0.02(+0.07%) |