Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.50 | 32.68 | 32.37 | 32.48 | 5,106,019 | +0.23(+0.71%) |
Sep 28, 2023 | 32.12 | 32.48 | 32.01 | 32.25 | 5,792,266 | +0.15(+0.47%) |
Sep 27, 2023 | 31.90 | 32.24 | 31.69 | 32.10 | 4,474,229 | +0.53(+1.68%) |
Sep 26, 2023 | 31.97 | 32.17 | 31.46 | 31.57 | 5,311,855 | -0.48(-1.50%) |
Sep 25, 2023 | 31.81 | 32.12 | 31.98 | 32.05 | 5,463,318 | +0.05(+0.16%) |
Sep 22, 2023 | 31.59 | 32.05 | 31.51 | 32.00 | 9,880,236 | +0.77(+2.47%) |
Sep 21, 2023 | 31.38 | 31.59 | 31.14 | 31.23 | 4,792,123 | -0.19(-0.60%) |
Sep 20, 2023 | 31.50 | 32.01 | 31.41 | 31.42 | 6,709,238 | -0.24(-0.76%) |
Sep 19, 2023 | 31.08 | 31.85 | 30.91 | 31.66 | 12,175,329 | +1.13(+3.70%) |
Sep 18, 2023 | 30.50 | 30.75 | 30.42 | 30.53 | 3,900,123 | -0.15(-0.49%) |
Sep 15, 2023 | 30.61 | 30.95 | 30.48 | 30.68 | 8,777,850 | -0.16(-0.52%) |
Sep 14, 2023 | 30.58 | 30.91 | 30.41 | 30.84 | 6,733,636 | +0.56(+1.85%) |
Sep 13, 2023 | 30.38 | 30.38 | 30.02 | 30.28 | 4,127,218 | +0.03(+0.10%) |
Sep 12, 2023 | 30.54 | 30.88 | 30.23 | 30.25 | 4,206,561 | -0.32(-1.05%) |
Sep 11, 2023 | 30.95 | 31.11 | 30.51 | 30.57 | 5,731,166 | -0.19(-0.62%) |
Sep 08, 2023 | 30.75 | 31.20 | 30.69 | 30.76 | 5,940,771 | -0.06(-0.19%) |
Sep 07, 2023 | 30.65 | 30.98 | 30.37 | 30.82 | 5,209,719 | -0.20(-0.64%) |
Sep 06, 2023 | 31.13 | 31.26 | 30.75 | 31.02 | 4,975,464 | -0.16(-0.51%) |
Sep 05, 2023 | 31.11 | 31.32 | 30.87 | 31.18 | 5,312,989 | +0.14(+0.45%) |
Sep 01, 2023 | 31.38 | 31.39 | 30.98 | 31.04 | 4,257,992 | -0.05(-0.16%) |
Aug 31, 2023 | 30.82 | 31.10 | 30.60 | 31.09 | 4,005,197 | +0.36(+1.17%) |
Aug 30, 2023 | 30.85 | 30.93 | 30.46 | 30.73 | 4,800,942 | -0.14(-0.45%) |
Aug 29, 2023 | 30.39 | 30.88 | 30.08 | 30.87 | 7,193,753 | +0.95(+3.18%) |
Aug 28, 2023 | 30.41 | 30.61 | 29.84 | 29.92 | 6,192,585 | -0.37(-1.22%) |
Aug 25, 2023 | 30.56 | 30.82 | 30.03 | 30.29 | 5,680,154 | -0.16(-0.53%) |
Aug 24, 2023 | 30.82 | 31.10 | 30.27 | 30.45 | 13,291,316 | -0.87(-2.78%) |
Aug 23, 2023 | 32.09 | 32.24 | 31.00 | 31.32 | 21,791,990 | -0.70(-2.19%) |
Aug 22, 2023 | 32.24 | 32.38 | 31.76 | 32.02 | 10,242,927 | +0.09(+0.28%) |
Aug 21, 2023 | 31.19 | 32.47 | 30.97 | 31.93 | 17,974,218 | +0.94(+3.03%) |
Aug 18, 2023 | 30.50 | 31.65 | 30.41 | 30.99 | 14,213,862 | +0.28(+0.91%) |
Aug 17, 2023 | 30.80 | 31.37 | 30.63 | 30.71 | 16,731,201 | +0.06(+0.20%) |
Aug 16, 2023 | 30.00 | 32.14 | 29.97 | 30.65 | 40,291,876 | +0.42(+1.39%) |
Aug 15, 2023 | 30.75 | 31.04 | 29.82 | 30.23 | 34,718,168 | -0.85(-2.73%) |
Aug 14, 2023 | 28.35 | 32.52 | 28.05 | 31.08 | 112,924,712 | +8.36(+36.80%) |
Aug 11, 2023 | 22.33 | 22.73 | 22.26 | 22.72 | 6,708,248 | +0.22(+0.98%) |
Aug 10, 2023 | 23.81 | 23.84 | 22.44 | 22.50 | 9,410,812 | -1.11(-4.70%) |
Aug 09, 2023 | 24.04 | 24.15 | 23.53 | 23.61 | 4,542,137 | -0.29(-1.21%) |
Aug 08, 2023 | 23.78 | 23.95 | 23.25 | 23.90 | 6,841,129 | -0.43(-1.77%) |
Aug 07, 2023 | 24.19 | 24.65 | 23.96 | 24.33 | 4,924,787 | +0.22(+0.91%) |
Aug 04, 2023 | 24.26 | 24.68 | 23.95 | 24.11 | 6,810,740 | -0.10(-0.41%) |
Aug 03, 2023 | 24.31 | 24.81 | 23.70 | 24.21 | 9,101,487 | -0.23(-0.94%) |
Aug 02, 2023 | 25.34 | 25.54 | 24.33 | 24.44 | 8,690,898 | -1.24(-4.82%) |