Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.99 | 28.09 | 27.69 | 28.00 | 3,604,963 | +0.57(+2.10%) |
Sep 28, 2023 | 27.28 | 27.53 | 27.12 | 27.43 | 3,025,972 | +0.20(+0.75%) |
Sep 27, 2023 | 27.49 | 27.69 | 27.14 | 27.22 | 3,449,261 | -0.19(-0.68%) |
Sep 26, 2023 | 27.44 | 27.88 | 27.31 | 27.41 | 3,444,185 | -0.35(-1.26%) |
Sep 25, 2023 | 27.83 | 28.06 | 27.71 | 27.76 | 3,999,510 | -0.32(-1.14%) |
Sep 22, 2023 | 28.76 | 28.87 | 28.04 | 28.08 | 3,658,925 | -0.51(-1.77%) |
Sep 21, 2023 | 28.98 | 29.08 | 28.57 | 28.59 | 3,378,655 | -0.64(-2.20%) |
Sep 20, 2023 | 29.50 | 29.82 | 29.21 | 29.23 | 2,600,472 | -0.21(-0.73%) |
Sep 19, 2023 | 29.43 | 29.57 | 29.27 | 29.44 | 2,859,700 | -0.14(-0.46%) |
Sep 18, 2023 | 30.16 | 30.16 | 29.56 | 29.58 | 2,985,701 | -0.60(-2.00%) |
Sep 15, 2023 | 30.10 | 30.42 | 29.95 | 30.18 | 10,904,435 | -0.04(-0.13%) |
Sep 14, 2023 | 30.05 | 30.32 | 29.80 | 30.22 | 3,285,211 | +0.47(+1.57%) |
Sep 13, 2023 | 30.40 | 30.59 | 29.64 | 29.75 | 4,636,140 | -0.94(-3.08%) |
Sep 12, 2023 | 30.73 | 31.25 | 30.68 | 30.70 | 2,567,603 | -0.21(-0.69%) |
Sep 11, 2023 | 31.15 | 31.35 | 30.75 | 30.91 | 3,056,471 | -0.15(-0.47%) |
Sep 08, 2023 | 31.15 | 31.15 | 30.57 | 31.06 | 3,294,579 | +0.10(+0.31%) |
Sep 07, 2023 | 31.11 | 31.30 | 30.73 | 30.96 | 3,745,458 | -0.45(-1.43%) |
Sep 06, 2023 | 31.60 | 31.80 | 31.38 | 31.41 | 2,644,093 | -0.40(-1.24%) |
Sep 05, 2023 | 32.40 | 32.40 | 31.58 | 31.81 | 4,361,083 | -0.66(-2.05%) |
Sep 01, 2023 | 32.33 | 32.55 | 32.15 | 32.47 | 2,663,514 | +0.37(+1.14%) |
Aug 31, 2023 | 32.18 | 32.28 | 31.90 | 32.10 | 3,829,488 | -0.10(-0.30%) |
Aug 30, 2023 | 32.05 | 32.59 | 32.05 | 32.20 | 3,396,246 | +0.14(+0.45%) |
Aug 29, 2023 | 32.11 | 32.16 | 31.74 | 32.06 | 2,836,914 | +0.07(+0.21%) |
Aug 28, 2023 | 32.01 | 32.16 | 31.73 | 31.99 | 3,141,330 | +0.20(+0.64%) |
Aug 25, 2023 | 32.11 | 32.35 | 31.61 | 31.79 | 2,357,108 | -0.10(-0.30%) |
Aug 24, 2023 | 32.08 | 32.75 | 31.82 | 31.88 | 3,589,244 | -0.32(-0.99%) |
Aug 23, 2023 | 31.78 | 32.35 | 31.55 | 32.20 | 3,093,119 | +0.25(+0.78%) |
Aug 22, 2023 | 32.23 | 32.53 | 31.81 | 31.95 | 3,674,003 | -0.63(-1.92%) |
Aug 21, 2023 | 33.25 | 33.57 | 32.50 | 32.58 | 3,757,077 | -0.75(-2.26%) |
Aug 18, 2023 | 33.57 | 34.01 | 33.29 | 33.33 | 4,273,584 | -0.01(-0.03%) |
Aug 17, 2023 | 32.82 | 33.63 | 32.43 | 33.34 | 6,254,409 | +0.26(+0.79%) |
Aug 16, 2023 | 34.10 | 34.31 | 33.03 | 33.08 | 6,933,162 | -1.02(-3.00%) |
Aug 15, 2023 | 33.77 | 34.30 | 33.69 | 34.10 | 4,694,122 | -0.15(-0.45%) |
Aug 14, 2023 | 34.17 | 34.63 | 33.73 | 34.25 | 7,812,656 | +0.41(+1.22%) |
Aug 11, 2023 | 33.43 | 34.52 | 33.39 | 33.84 | 14,681,379 | +0.43(+1.30%) |
Aug 10, 2023 | 36.80 | 37.67 | 33.07 | 33.41 | 35,611,748 | -6.33(-15.93%) |
Aug 09, 2023 | 39.96 | 40.18 | 39.55 | 39.74 | 1,925,038 | -0.35(-0.87%) |
Aug 08, 2023 | 40.28 | 40.33 | 39.59 | 40.08 | 2,396,899 | -0.76(-1.86%) |
Aug 07, 2023 | 40.84 | 41.23 | 40.76 | 40.84 | 3,199,189 | +0.30(+0.74%) |
Aug 04, 2023 | 41.09 | 41.65 | 40.47 | 40.54 | 2,631,003 | -0.89(-2.14%) |
Aug 03, 2023 | 40.51 | 41.60 | 40.09 | 41.43 | 2,553,373 | +0.93(+2.31%) |
Aug 02, 2023 | 40.64 | 41.00 | 40.21 | 40.50 | 2,160,323 | -0.79(-1.91%) |
Aug 01, 2023 | 42.20 | 42.20 | 41.12 | 41.29 | 3,072,547 | -0.29(-0.70%) |
Jul 31, 2023 | 41.86 | 41.86 | 41.02 | 41.58 | 3,631,914 | +0.13(+0.33%) |
Jul 28, 2023 | 41.08 | 41.47 | 40.72 | 41.44 | 2,479,432 | +1.00(+2.48%) |
Jul 27, 2023 | 41.16 | 41.64 | 40.24 | 40.44 | 2,747,527 | -0.48(-1.18%) |
Jul 26, 2023 | 40.31 | 40.93 | 39.98 | 40.92 | 2,522,168 | +0.40(+0.97%) |
Jul 25, 2023 | 40.79 | 40.79 | 40.13 | 40.53 | 2,960,533 | +0.01(+0.02%) |
Jul 24, 2023 | 40.01 | 40.57 | 39.75 | 40.52 | 1,784,549 | +0.48(+1.20%) |
Jul 21, 2023 | 40.49 | 40.62 | 39.88 | 40.03 | 2,244,775 | -0.26(-0.65%) |
Jul 20, 2023 | 40.78 | 40.89 | 40.21 | 40.29 | 3,041,238 | -0.55(-1.34%) |
Jul 19, 2023 | 41.41 | 41.53 | 40.21 | 40.84 | 3,142,143 | -0.93(-2.24%) |
Jul 18, 2023 | 41.33 | 41.80 | 40.95 | 41.78 | 2,507,409 | +0.40(+0.95%) |
Jul 17, 2023 | 41.18 | 41.52 | 40.81 | 41.38 | 2,510,245 | -0.68(-1.63%) |
Jul 14, 2023 | 42.69 | 42.76 | 41.71 | 42.07 | 1,775,434 | -0.77(-1.80%) |
Jul 13, 2023 | 42.95 | 43.09 | 42.38 | 42.84 | 1,945,960 | +0.23(+0.54%) |
Jul 12, 2023 | 43.23 | 43.44 | 42.59 | 42.61 | 1,743,664 | -0.16(-0.38%) |
Jul 11, 2023 | 42.04 | 42.87 | 41.96 | 42.77 | 2,048,818 | +0.95(+2.28%) |
Jul 10, 2023 | 41.08 | 42.20 | 41.07 | 41.82 | 2,629,462 | +0.78(+1.90%) |
Jul 07, 2023 | 40.64 | 41.35 | 40.58 | 41.04 | 2,292,377 | +0.21(+0.52%) |
Jul 06, 2023 | 40.77 | 41.07 | 40.01 | 40.82 | 2,584,202 | -0.49(-1.19%) |
Jul 05, 2023 | 41.56 | 41.66 | 41.12 | 41.32 | 1,963,783 | -0.63(-1.49%) |