Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.56 | 30.51 | 29.33 | 29.61 | 3,974,545 | +0.71(+2.46%) |
Sep 28, 2023 | 29.05 | 29.84 | 28.04 | 28.90 | 5,782,039 | -0.35(-1.20%) |
Sep 27, 2023 | 28.88 | 29.55 | 28.67 | 29.25 | 4,827,597 | +0.84(+2.96%) |
Sep 26, 2023 | 29.13 | 29.57 | 28.33 | 28.41 | 2,856,232 | -1.21(-4.09%) |
Sep 25, 2023 | 29.16 | 29.85 | 29.43 | 29.62 | 2,974,492 | +0.21(+0.71%) |
Sep 22, 2023 | 29.70 | 29.96 | 29.18 | 29.41 | 2,365,928 | +0.00(+0.00%) |
Sep 21, 2023 | 30.25 | 30.50 | 29.26 | 29.41 | 3,801,780 | -1.54(-4.98%) |
Sep 20, 2023 | 32.05 | 32.36 | 30.92 | 30.95 | 1,954,223 | -0.84(-2.64%) |
Sep 19, 2023 | 32.45 | 32.50 | 31.48 | 31.79 | 2,516,627 | -0.89(-2.72%) |
Sep 18, 2023 | 31.69 | 32.92 | 31.65 | 32.68 | 2,678,498 | +0.50(+1.55%) |
Sep 15, 2023 | 33.27 | 33.66 | 31.87 | 32.18 | 7,177,817 | -1.32(-3.94%) |
Sep 14, 2023 | 33.66 | 33.76 | 32.32 | 33.50 | 3,485,634 | -0.05(-0.15%) |
Sep 13, 2023 | 33.70 | 34.08 | 33.32 | 33.55 | 2,507,980 | -0.01(-0.03%) |
Sep 12, 2023 | 33.73 | 34.46 | 32.96 | 33.56 | 2,722,564 | -0.74(-2.16%) |
Sep 11, 2023 | 32.81 | 34.32 | 32.71 | 34.30 | 3,228,433 | +2.00(+6.19%) |
Sep 08, 2023 | 32.56 | 33.04 | 32.17 | 32.30 | 2,396,928 | -0.29(-0.89%) |
Sep 07, 2023 | 32.29 | 33.00 | 31.51 | 32.59 | 2,393,649 | -0.75(-2.25%) |
Sep 06, 2023 | 33.68 | 35.22 | 32.97 | 33.34 | 4,457,327 | -0.40(-1.19%) |
Sep 05, 2023 | 32.87 | 33.85 | 32.38 | 33.74 | 2,763,593 | +0.49(+1.47%) |
Sep 01, 2023 | 33.71 | 34.27 | 32.94 | 33.25 | 3,819,565 | +0.16(+0.48%) |
Aug 31, 2023 | 32.86 | 33.70 | 32.51 | 33.09 | 11,747,202 | +0.42(+1.29%) |
Aug 30, 2023 | 32.64 | 33.13 | 32.31 | 32.67 | 2,670,257 | +0.08(+0.25%) |
Aug 29, 2023 | 31.71 | 33.09 | 31.57 | 32.59 | 2,515,290 | +0.76(+2.39%) |
Aug 28, 2023 | 32.76 | 33.21 | 31.80 | 31.83 | 2,608,101 | -0.59(-1.82%) |
Aug 25, 2023 | 32.24 | 33.08 | 31.66 | 32.42 | 2,554,481 | +0.04(+0.12%) |
Aug 24, 2023 | 34.35 | 34.57 | 32.15 | 32.38 | 2,647,125 | -1.50(-4.43%) |
Aug 23, 2023 | 32.61 | 34.24 | 32.30 | 33.88 | 3,044,301 | +1.46(+4.50%) |
Aug 22, 2023 | 32.83 | 32.88 | 31.58 | 32.42 | 3,360,712 | -0.07(-0.22%) |
Aug 21, 2023 | 32.49 | 33.11 | 31.99 | 32.49 | 1,794,371 | +0.34(+1.06%) |
Aug 18, 2023 | 31.15 | 32.43 | 30.91 | 32.15 | 2,491,589 | +0.19(+0.59%) |
Aug 17, 2023 | 32.80 | 32.90 | 31.66 | 31.96 | 2,786,735 | -0.89(-2.71%) |
Aug 16, 2023 | 32.57 | 33.91 | 32.57 | 32.85 | 2,463,781 | -0.31(-0.93%) |
Aug 15, 2023 | 33.23 | 33.71 | 32.84 | 33.16 | 1,914,173 | -0.28(-0.84%) |
Aug 14, 2023 | 33.69 | 34.07 | 32.97 | 33.44 | 2,813,001 | -0.56(-1.65%) |
Aug 11, 2023 | 33.57 | 34.53 | 33.45 | 34.00 | 2,158,998 | +0.22(+0.65%) |
Aug 10, 2023 | 34.25 | 34.88 | 33.09 | 33.78 | 2,321,394 | +0.02(+0.06%) |
Aug 09, 2023 | 33.86 | 34.62 | 33.07 | 33.76 | 3,363,848 | -0.84(-2.43%) |
Aug 08, 2023 | 33.63 | 34.68 | 32.52 | 34.60 | 5,104,326 | +0.12(+0.35%) |
Aug 07, 2023 | 35.18 | 35.47 | 32.84 | 34.48 | 3,667,641 | -0.41(-1.18%) |
Aug 04, 2023 | 36.85 | 38.19 | 34.83 | 34.89 | 7,398,934 | -1.17(-3.24%) |
Aug 03, 2023 | 32.55 | 36.31 | 32.16 | 36.06 | 12,427,790 | +5.04(+16.25%) |
Aug 02, 2023 | 32.36 | 32.69 | 30.49 | 31.02 | 9,755,212 | -2.18(-6.57%) |
Aug 01, 2023 | 34.06 | 34.13 | 33.02 | 33.20 | 6,448,429 | -1.34(-3.88%) |
Jul 31, 2023 | 34.70 | 35.70 | 34.10 | 34.54 | 4,262,609 | +0.09(+0.26%) |
Jul 28, 2023 | 34.95 | 35.51 | 33.72 | 34.45 | 4,280,012 | +0.39(+1.15%) |
Jul 27, 2023 | 35.69 | 36.19 | 33.88 | 34.06 | 3,324,550 | -0.70(-2.01%) |
Jul 26, 2023 | 35.83 | 35.93 | 34.35 | 34.76 | 4,103,581 | -2.06(-5.59%) |
Jul 25, 2023 | 36.34 | 37.86 | 36.34 | 36.82 | 2,747,029 | +0.77(+2.14%) |
Jul 24, 2023 | 37.06 | 37.17 | 35.57 | 36.05 | 3,450,768 | -0.94(-2.54%) |
Jul 21, 2023 | 37.86 | 38.06 | 36.64 | 36.99 | 2,750,044 | -0.34(-0.91%) |
Jul 20, 2023 | 38.39 | 39.10 | 37.06 | 37.33 | 3,353,031 | -1.94(-4.94%) |
Jul 19, 2023 | 38.51 | 41.22 | 38.45 | 39.27 | 6,139,325 | +1.47(+3.89%) |
Jul 18, 2023 | 37.59 | 38.51 | 36.94 | 37.80 | 2,907,826 | +0.42(+1.12%) |
Jul 17, 2023 | 36.28 | 37.89 | 36.06 | 37.38 | 3,096,231 | +0.91(+2.50%) |
Jul 14, 2023 | 37.05 | 37.99 | 35.72 | 36.47 | 4,604,772 | -0.49(-1.33%) |
Jul 13, 2023 | 36.36 | 37.21 | 35.92 | 36.96 | 4,073,173 | +1.14(+3.18%) |
Jul 12, 2023 | 36.95 | 37.29 | 34.86 | 35.82 | 3,511,266 | -0.16(-0.44%) |
Jul 11, 2023 | 35.24 | 36.12 | 34.89 | 35.98 | 3,194,406 | +0.95(+2.71%) |
Jul 10, 2023 | 33.76 | 35.06 | 32.86 | 35.03 | 2,958,125 | +1.25(+3.70%) |
Jul 07, 2023 | 33.83 | 34.69 | 33.60 | 33.78 | 2,178,025 | +0.02(+0.06%) |
Jul 06, 2023 | 33.33 | 33.92 | 32.30 | 33.76 | 3,873,471 | -0.49(-1.43%) |
Jul 05, 2023 | 34.30 | 34.57 | 33.71 | 34.25 | 2,575,856 | +0.01(+0.03%) |