Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.18 | 30.59 | 29.97 | 30.10 | 1,257,400 | -0.10(-0.33%) |
Sep 28, 2023 | 30.21 | 30.79 | 29.97 | 30.20 | 913,711 | -0.19(-0.63%) |
Sep 27, 2023 | 30.86 | 31.35 | 30.35 | 30.39 | 694,512 | -0.18(-0.59%) |
Sep 26, 2023 | 30.80 | 31.28 | 30.57 | 30.57 | 816,716 | -0.46(-1.48%) |
Sep 25, 2023 | 31.16 | 31.21 | 30.83 | 31.03 | 707,643 | -0.17(-0.54%) |
Sep 22, 2023 | 30.87 | 31.81 | 30.64 | 31.20 | 881,275 | +0.58(+1.89%) |
Sep 21, 2023 | 31.16 | 31.44 | 30.49 | 30.62 | 881,360 | -0.78(-2.48%) |
Sep 20, 2023 | 31.58 | 32.21 | 31.36 | 31.40 | 1,336,939 | -0.20(-0.63%) |
Sep 19, 2023 | 32.54 | 32.90 | 31.54 | 31.60 | 967,360 | -0.99(-3.04%) |
Sep 18, 2023 | 33.75 | 33.75 | 32.20 | 32.59 | 1,812,514 | -1.21(-3.58%) |
Sep 15, 2023 | 34.02 | 34.56 | 33.35 | 33.80 | 1,987,808 | -0.35(-1.02%) |
Sep 14, 2023 | 34.35 | 34.43 | 33.88 | 34.15 | 982,626 | +0.31(+0.92%) |
Sep 13, 2023 | 34.45 | 34.62 | 33.30 | 33.84 | 703,939 | -0.34(-0.99%) |
Sep 12, 2023 | 33.74 | 34.31 | 33.32 | 34.18 | 555,102 | +0.46(+1.36%) |
Sep 11, 2023 | 33.10 | 34.62 | 33.03 | 33.72 | 1,139,124 | +0.86(+2.62%) |
Sep 08, 2023 | 33.06 | 33.41 | 32.46 | 32.86 | 804,703 | +0.07(+0.21%) |
Sep 07, 2023 | 31.56 | 32.89 | 31.35 | 32.79 | 854,234 | +1.25(+3.96%) |
Sep 06, 2023 | 31.00 | 31.80 | 30.57 | 31.54 | 795,091 | +0.46(+1.48%) |
Sep 05, 2023 | 31.07 | 31.27 | 30.36 | 31.08 | 806,907 | -0.12(-0.38%) |
Sep 01, 2023 | 31.24 | 31.60 | 31.15 | 31.20 | 569,379 | +0.16(+0.52%) |
Aug 31, 2023 | 31.43 | 31.43 | 30.98 | 31.04 | 910,661 | -0.34(-1.08%) |
Aug 30, 2023 | 32.07 | 32.07 | 31.34 | 31.38 | 733,231 | -0.61(-1.91%) |
Aug 29, 2023 | 31.66 | 32.06 | 31.36 | 31.99 | 470,981 | +0.44(+1.39%) |
Aug 28, 2023 | 31.50 | 31.89 | 31.34 | 31.55 | 342,635 | +0.12(+0.38%) |
Aug 25, 2023 | 30.96 | 31.83 | 30.72 | 31.43 | 2,211,591 | +0.56(+1.81%) |
Aug 24, 2023 | 31.03 | 31.30 | 30.62 | 30.87 | 656,597 | -0.71(-2.25%) |
Aug 23, 2023 | 31.95 | 31.95 | 31.23 | 31.58 | 689,545 | -0.57(-1.77%) |
Aug 22, 2023 | 32.54 | 32.75 | 32.01 | 32.15 | 551,734 | -0.14(-0.43%) |
Aug 21, 2023 | 31.86 | 32.36 | 31.57 | 32.29 | 352,381 | +0.51(+1.60%) |
Aug 18, 2023 | 30.97 | 32.10 | 30.85 | 31.78 | 729,774 | +0.40(+1.27%) |
Aug 17, 2023 | 31.54 | 31.71 | 31.29 | 31.38 | 347,286 | +0.06(+0.19%) |
Aug 16, 2023 | 31.86 | 31.98 | 31.21 | 31.32 | 467,924 | -0.53(-1.66%) |
Aug 15, 2023 | 32.06 | 32.12 | 31.64 | 31.85 | 932,641 | -0.61(-1.88%) |
Aug 14, 2023 | 32.61 | 32.61 | 31.87 | 32.46 | 458,658 | -0.43(-1.31%) |
Aug 11, 2023 | 33.60 | 34.09 | 32.73 | 32.89 | 618,184 | -1.00(-2.95%) |
Aug 10, 2023 | 33.55 | 34.00 | 33.22 | 33.89 | 664,700 | +0.04(+0.12%) |
Aug 09, 2023 | 33.18 | 34.12 | 33.10 | 33.85 | 751,853 | +0.44(+1.32%) |
Aug 08, 2023 | 32.21 | 33.42 | 32.12 | 33.41 | 772,756 | +0.64(+1.95%) |
Aug 07, 2023 | 31.44 | 33.35 | 31.16 | 32.77 | 1,770,199 | +1.00(+3.15%) |
Aug 04, 2023 | 32.67 | 33.58 | 31.67 | 31.77 | 2,104,925 | -2.44(-7.13%) |
Aug 03, 2023 | 34.87 | 34.97 | 34.10 | 34.21 | 636,904 | -0.71(-2.03%) |
Aug 02, 2023 | 35.03 | 35.12 | 34.49 | 34.92 | 467,168 | -0.48(-1.36%) |
Aug 01, 2023 | 35.08 | 35.78 | 34.92 | 35.40 | 1,110,068 | -0.11(-0.31%) |
Jul 31, 2023 | 35.60 | 36.02 | 35.26 | 35.51 | 731,431 | +0.10(+0.28%) |
Jul 28, 2023 | 35.34 | 35.48 | 34.75 | 35.41 | 624,936 | +0.40(+1.14%) |
Jul 27, 2023 | 35.35 | 35.40 | 34.78 | 35.01 | 588,192 | -0.10(-0.28%) |
Jul 26, 2023 | 34.57 | 35.20 | 34.57 | 35.11 | 397,942 | +0.26(+0.75%) |
Jul 25, 2023 | 34.37 | 35.02 | 34.37 | 34.85 | 474,221 | +0.30(+0.87%) |
Jul 24, 2023 | 34.46 | 35.06 | 34.38 | 34.55 | 643,540 | +0.43(+1.26%) |
Jul 21, 2023 | 34.45 | 34.53 | 33.72 | 34.12 | 619,603 | -0.07(-0.20%) |
Jul 20, 2023 | 34.71 | 34.74 | 33.66 | 34.19 | 454,511 | -0.25(-0.73%) |
Jul 19, 2023 | 34.01 | 34.59 | 33.92 | 34.44 | 895,989 | +0.69(+2.04%) |
Jul 18, 2023 | 32.44 | 33.77 | 32.23 | 33.75 | 544,907 | +1.32(+4.07%) |
Jul 17, 2023 | 32.33 | 32.78 | 32.12 | 32.43 | 572,704 | +0.06(+0.19%) |
Jul 14, 2023 | 33.44 | 33.45 | 31.77 | 32.37 | 779,684 | -0.99(-2.97%) |
Jul 13, 2023 | 34.44 | 34.55 | 33.21 | 33.36 | 1,042,256 | -1.06(-3.08%) |
Jul 12, 2023 | 34.26 | 35.19 | 33.73 | 34.42 | 913,304 | +0.44(+1.29%) |
Jul 11, 2023 | 33.92 | 34.40 | 33.54 | 33.98 | 734,473 | +0.19(+0.56%) |
Jul 10, 2023 | 33.35 | 33.86 | 33.35 | 33.79 | 558,703 | +0.44(+1.32%) |
Jul 07, 2023 | 32.14 | 33.64 | 32.14 | 33.35 | 459,250 | +1.34(+4.19%) |
Jul 06, 2023 | 32.36 | 32.51 | 31.73 | 32.01 | 568,898 | -0.68(-2.08%) |
Jul 05, 2023 | 32.81 | 33.10 | 32.41 | 32.69 | 853,881 | -0.20(-0.61%) |