Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.66 | 29.75 | 28.29 | 28.55 | 14,701,367 | -0.51(-1.74%) |
Sep 28, 2023 | 28.29 | 29.48 | 28.24 | 29.06 | 11,238,613 | +0.75(+2.67%) |
Sep 27, 2023 | 28.03 | 28.72 | 27.55 | 28.30 | 12,745,084 | +0.75(+2.74%) |
Sep 26, 2023 | 28.08 | 28.79 | 27.48 | 27.55 | 9,631,858 | -1.07(-3.75%) |
Sep 25, 2023 | 27.78 | 28.73 | 28.34 | 28.62 | 8,015,608 | +0.36(+1.27%) |
Sep 22, 2023 | 28.68 | 29.08 | 28.20 | 28.26 | 8,437,189 | -0.25(-0.87%) |
Sep 21, 2023 | 29.19 | 29.32 | 28.47 | 28.51 | 9,753,505 | -1.40(-4.68%) |
Sep 20, 2023 | 31.15 | 31.73 | 29.88 | 29.91 | 8,609,327 | -0.92(-3.00%) |
Sep 19, 2023 | 31.22 | 31.64 | 30.50 | 30.84 | 6,939,956 | -0.37(-1.19%) |
Sep 18, 2023 | 31.86 | 31.89 | 31.18 | 31.21 | 5,244,904 | -0.62(-1.93%) |
Sep 15, 2023 | 32.45 | 32.60 | 31.39 | 31.82 | 8,873,629 | -1.04(-3.17%) |
Sep 14, 2023 | 32.36 | 33.14 | 32.21 | 32.87 | 9,430,176 | +1.25(+3.96%) |
Sep 13, 2023 | 32.39 | 32.58 | 31.29 | 31.61 | 8,637,494 | -0.67(-2.06%) |
Sep 12, 2023 | 32.14 | 32.83 | 31.99 | 32.28 | 6,380,512 | -0.05(-0.15%) |
Sep 11, 2023 | 32.78 | 33.03 | 32.25 | 32.33 | 6,859,810 | +0.16(+0.49%) |
Sep 08, 2023 | 32.44 | 32.58 | 31.85 | 32.17 | 6,725,746 | -0.22(-0.67%) |
Sep 07, 2023 | 32.80 | 32.90 | 31.95 | 32.39 | 7,673,339 | -0.97(-2.92%) |
Sep 06, 2023 | 33.84 | 34.39 | 32.78 | 33.36 | 8,938,217 | -0.40(-1.18%) |
Sep 05, 2023 | 35.33 | 35.46 | 33.70 | 33.76 | 11,140,014 | -2.19(-6.10%) |
Sep 01, 2023 | 35.59 | 36.56 | 35.46 | 35.95 | 9,212,637 | +1.15(+3.31%) |
Aug 31, 2023 | 35.14 | 35.72 | 34.75 | 34.80 | 6,281,883 | -0.23(-0.65%) |
Aug 30, 2023 | 34.35 | 35.38 | 34.13 | 35.03 | 8,544,764 | +0.45(+1.29%) |
Aug 29, 2023 | 33.16 | 34.69 | 32.66 | 34.58 | 8,575,712 | +1.35(+4.06%) |
Aug 28, 2023 | 32.84 | 33.83 | 32.83 | 33.23 | 7,630,751 | +0.87(+2.70%) |
Aug 25, 2023 | 32.45 | 32.91 | 31.15 | 32.36 | 15,732,159 | +0.31(+0.96%) |
Aug 24, 2023 | 33.14 | 33.69 | 32.00 | 32.05 | 11,494,807 | -1.32(-3.96%) |
Aug 23, 2023 | 32.48 | 33.58 | 32.16 | 33.37 | 9,748,672 | +0.95(+2.94%) |
Aug 22, 2023 | 33.04 | 33.31 | 32.07 | 32.42 | 9,365,406 | -0.25(-0.76%) |
Aug 21, 2023 | 32.88 | 33.17 | 32.00 | 32.67 | 10,785,633 | -0.21(-0.63%) |
Aug 18, 2023 | 31.56 | 33.17 | 31.43 | 32.88 | 12,893,501 | +0.49(+1.50%) |
Aug 17, 2023 | 33.80 | 34.02 | 32.35 | 32.39 | 11,026,276 | -1.18(-3.52%) |
Aug 16, 2023 | 34.76 | 35.35 | 33.56 | 33.57 | 10,771,194 | -1.34(-3.84%) |
Aug 15, 2023 | 35.63 | 35.70 | 34.78 | 34.91 | 11,616,545 | -1.39(-3.83%) |
Aug 14, 2023 | 35.89 | 36.32 | 35.14 | 36.30 | 9,032,627 | -0.21(-0.57%) |
Aug 11, 2023 | 35.93 | 36.90 | 35.80 | 36.51 | 10,882,059 | +0.12(+0.33%) |
Aug 10, 2023 | 37.28 | 38.34 | 35.91 | 36.39 | 17,324,958 | -0.55(-1.48%) |
Aug 09, 2023 | 37.67 | 37.67 | 36.42 | 36.94 | 12,716,585 | -0.90(-2.39%) |
Aug 08, 2023 | 37.23 | 37.91 | 36.27 | 37.84 | 11,749,312 | -0.73(-1.90%) |
Aug 07, 2023 | 38.73 | 38.96 | 37.57 | 38.57 | 8,632,102 | +0.08(+0.21%) |
Aug 04, 2023 | 38.83 | 39.73 | 38.20 | 38.50 | 12,264,076 | -0.25(-0.64%) |
Aug 03, 2023 | 38.56 | 39.36 | 37.84 | 38.74 | 14,841,894 | -0.34(-0.86%) |
Aug 02, 2023 | 39.38 | 39.68 | 38.46 | 39.08 | 13,497,898 | -1.68(-4.12%) |
Aug 01, 2023 | 40.51 | 40.84 | 39.49 | 40.76 | 13,830,918 | -0.56(-1.35%) |
Jul 31, 2023 | 40.26 | 41.35 | 40.22 | 41.31 | 11,477,839 | +1.35(+3.38%) |
Jul 28, 2023 | 39.65 | 40.24 | 39.37 | 39.96 | 13,812,985 | +1.47(+3.82%) |
Jul 27, 2023 | 40.74 | 40.91 | 38.03 | 38.50 | 17,251,862 | -1.55(-3.87%) |
Jul 26, 2023 | 39.00 | 40.47 | 38.99 | 40.04 | 12,555,872 | +0.86(+2.20%) |
Jul 25, 2023 | 38.92 | 39.91 | 38.83 | 39.18 | 10,997,263 | +0.04(+0.10%) |
Jul 24, 2023 | 38.96 | 39.93 | 38.59 | 39.14 | 10,079,624 | +0.29(+0.74%) |
Jul 21, 2023 | 40.05 | 40.17 | 38.65 | 38.85 | 9,935,947 | -0.48(-1.21%) |
Jul 20, 2023 | 40.43 | 40.43 | 38.80 | 39.33 | 12,659,055 | -1.00(-2.49%) |
Jul 19, 2023 | 40.25 | 40.86 | 39.83 | 40.33 | 13,586,441 | +0.46(+1.15%) |
Jul 18, 2023 | 38.51 | 40.09 | 38.41 | 39.88 | 11,740,074 | +1.44(+3.75%) |
Jul 17, 2023 | 37.15 | 38.90 | 37.02 | 38.44 | 10,460,967 | +1.16(+3.12%) |
Jul 14, 2023 | 38.33 | 38.35 | 36.52 | 37.27 | 17,958,026 | -1.13(-2.95%) |
Jul 13, 2023 | 37.91 | 38.56 | 37.47 | 38.41 | 12,672,960 | +0.91(+2.44%) |
Jul 12, 2023 | 38.04 | 38.20 | 37.23 | 37.49 | 19,490,584 | +1.19(+3.28%) |
Jul 11, 2023 | 35.63 | 36.51 | 35.17 | 36.30 | 14,729,483 | +0.96(+2.73%) |
Jul 10, 2023 | 33.47 | 35.37 | 33.24 | 35.34 | 11,706,069 | +1.68(+4.99%) |
Jul 07, 2023 | 32.63 | 34.48 | 32.62 | 33.66 | 14,105,444 | +1.12(+3.45%) |
Jul 06, 2023 | 33.00 | 33.05 | 31.41 | 32.54 | 16,774,942 | -1.69(-4.93%) |
Jul 05, 2023 | 34.98 | 35.03 | 34.03 | 34.23 | 12,687,260 | -1.22(-3.45%) |