Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.28 | 29.09 | 28.28 | 28.96 | 11,194,758 | +1.13(+4.06%) |
Sep 28, 2023 | 27.23 | 28.25 | 27.11 | 27.83 | 7,658,346 | +0.44(+1.61%) |
Sep 27, 2023 | 27.17 | 27.71 | 26.78 | 27.39 | 12,073,417 | +0.38(+1.41%) |
Sep 26, 2023 | 26.00 | 27.03 | 25.98 | 27.01 | 9,256,585 | +0.87(+3.33%) |
Sep 25, 2023 | 25.24 | 26.20 | 25.86 | 26.14 | 8,652,842 | +0.75(+2.95%) |
Sep 22, 2023 | 25.42 | 25.77 | 25.18 | 25.39 | 7,105,879 | +0.08(+0.32%) |
Sep 21, 2023 | 25.96 | 25.99 | 25.15 | 25.31 | 12,353,234 | -0.94(-3.58%) |
Sep 20, 2023 | 27.22 | 27.29 | 26.20 | 26.25 | 7,811,971 | -0.71(-2.63%) |
Sep 19, 2023 | 27.59 | 27.59 | 26.12 | 26.96 | 14,642,834 | -0.65(-2.35%) |
Sep 18, 2023 | 27.73 | 27.95 | 27.23 | 27.61 | 9,488,456 | -0.30(-1.07%) |
Sep 15, 2023 | 27.98 | 28.55 | 27.67 | 27.91 | 20,289,148 | +0.16(+0.58%) |
Sep 14, 2023 | 27.93 | 28.40 | 27.64 | 27.75 | 11,427,547 | +0.01(+0.04%) |
Sep 13, 2023 | 27.61 | 27.98 | 26.64 | 27.74 | 24,003,104 | -1.47(-5.03%) |
Sep 12, 2023 | 28.40 | 29.57 | 28.38 | 29.21 | 8,490,059 | +0.66(+2.31%) |
Sep 11, 2023 | 29.20 | 29.20 | 28.52 | 28.55 | 8,197,667 | -0.46(-1.59%) |
Sep 08, 2023 | 28.95 | 29.30 | 28.42 | 29.01 | 10,802,805 | +0.22(+0.76%) |
Sep 07, 2023 | 28.53 | 28.84 | 28.11 | 28.79 | 6,488,402 | -0.30(-1.03%) |
Sep 06, 2023 | 28.95 | 29.35 | 28.37 | 29.09 | 8,240,638 | -0.04(-0.14%) |
Sep 05, 2023 | 28.25 | 29.14 | 28.16 | 29.13 | 7,975,384 | +0.69(+2.43%) |
Sep 01, 2023 | 28.62 | 29.32 | 28.32 | 28.44 | 9,283,868 | +0.15(+0.53%) |
Aug 31, 2023 | 28.40 | 28.60 | 27.97 | 28.29 | 7,756,924 | +0.11(+0.39%) |
Aug 30, 2023 | 27.82 | 28.40 | 27.52 | 28.18 | 7,733,466 | +0.42(+1.51%) |
Aug 29, 2023 | 27.10 | 28.16 | 26.90 | 27.76 | 7,214,247 | +0.66(+2.44%) |
Aug 28, 2023 | 27.13 | 27.22 | 26.84 | 27.10 | 5,889,484 | +0.29(+1.08%) |
Aug 25, 2023 | 26.74 | 27.07 | 26.29 | 26.81 | 6,730,455 | +0.26(+0.98%) |
Aug 24, 2023 | 26.50 | 26.94 | 26.24 | 26.55 | 9,555,848 | +0.13(+0.49%) |
Aug 23, 2023 | 26.49 | 26.72 | 26.25 | 26.42 | 11,118,958 | -0.20(-0.75%) |
Aug 22, 2023 | 26.94 | 27.13 | 26.60 | 26.62 | 9,315,139 | -0.34(-1.26%) |
Aug 21, 2023 | 27.54 | 27.78 | 26.88 | 26.96 | 11,918,120 | -0.55(-2.00%) |
Aug 18, 2023 | 27.54 | 28.28 | 27.41 | 27.51 | 8,922,529 | -0.34(-1.22%) |
Aug 17, 2023 | 29.11 | 29.12 | 27.76 | 27.85 | 16,005,342 | -1.39(-4.75%) |
Aug 16, 2023 | 29.53 | 30.07 | 29.16 | 29.24 | 8,388,259 | -0.53(-1.78%) |
Aug 15, 2023 | 30.17 | 30.38 | 29.76 | 29.77 | 8,057,103 | -0.77(-2.52%) |
Aug 14, 2023 | 29.52 | 30.61 | 29.35 | 30.54 | 12,835,696 | +0.71(+2.38%) |
Aug 11, 2023 | 30.12 | 30.30 | 29.64 | 29.83 | 13,476,312 | -0.78(-2.55%) |
Aug 10, 2023 | 30.06 | 31.17 | 30.00 | 30.61 | 22,987,924 | +1.15(+3.90%) |
Aug 09, 2023 | 32.44 | 32.52 | 29.07 | 29.46 | 57,136,584 | -8.28(-21.94%) |
Aug 08, 2023 | 37.25 | 38.08 | 37.08 | 37.74 | 13,059,449 | +0.14(+0.37%) |
Aug 07, 2023 | 37.57 | 37.70 | 36.70 | 37.60 | 5,510,580 | +0.12(+0.32%) |
Aug 04, 2023 | 38.00 | 38.70 | 37.36 | 37.48 | 7,470,898 | +0.80(+2.18%) |
Aug 03, 2023 | 37.45 | 37.47 | 36.62 | 36.68 | 7,954,989 | -0.95(-2.52%) |
Aug 02, 2023 | 38.39 | 38.39 | 36.60 | 37.63 | 9,950,694 | -1.80(-4.57%) |
Aug 01, 2023 | 38.90 | 39.49 | 38.20 | 39.43 | 5,373,440 | +0.18(+0.46%) |
Jul 31, 2023 | 39.12 | 39.50 | 38.71 | 39.25 | 7,287,123 | +0.32(+0.82%) |
Jul 28, 2023 | 38.70 | 39.56 | 38.25 | 38.93 | 7,081,041 | +1.02(+2.69%) |
Jul 27, 2023 | 40.89 | 40.93 | 37.61 | 37.91 | 9,207,709 | -2.04(-5.11%) |
Jul 26, 2023 | 39.61 | 40.23 | 39.21 | 39.95 | 4,239,302 | +0.29(+0.73%) |
Jul 25, 2023 | 39.57 | 40.27 | 39.57 | 39.66 | 4,660,556 | +0.11(+0.28%) |
Jul 24, 2023 | 40.57 | 40.57 | 39.13 | 39.55 | 7,509,671 | -1.02(-2.51%) |
Jul 21, 2023 | 41.38 | 41.92 | 40.45 | 40.57 | 7,533,860 | -0.47(-1.15%) |
Jul 20, 2023 | 43.85 | 44.25 | 40.78 | 41.04 | 10,422,528 | -3.82(-8.52%) |
Jul 19, 2023 | 45.98 | 46.25 | 44.39 | 44.86 | 8,959,584 | -0.68(-1.49%) |
Jul 18, 2023 | 45.62 | 45.81 | 44.02 | 45.54 | 10,349,043 | +1.08(+2.43%) |
Jul 17, 2023 | 43.00 | 44.59 | 41.82 | 44.46 | 6,877,518 | +1.46(+3.40%) |
Jul 14, 2023 | 44.37 | 45.09 | 42.45 | 43.00 | 9,923,106 | -1.30(-2.93%) |
Jul 13, 2023 | 44.00 | 44.76 | 43.29 | 44.30 | 10,314,236 | +0.84(+1.93%) |
Jul 12, 2023 | 44.05 | 44.05 | 42.27 | 43.46 | 14,761,734 | -0.18(-0.41%) |
Jul 11, 2023 | 41.95 | 45.15 | 41.36 | 43.64 | 17,036,212 | +2.01(+4.83%) |
Jul 10, 2023 | 41.00 | 41.79 | 40.13 | 41.63 | 6,350,720 | +0.48(+1.17%) |
Jul 07, 2023 | 40.17 | 42.29 | 40.07 | 41.15 | 10,180,906 | +1.17(+2.93%) |
Jul 06, 2023 | 40.91 | 41.40 | 39.66 | 39.98 | 7,294,174 | -1.74(-4.17%) |
Jul 05, 2023 | 41.37 | 42.18 | 40.10 | 41.72 | 10,496,752 | -0.38(-0.90%) |