Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.19 | 28.50 | 27.70 | 27.86 | 1,813,377 | -0.01(-0.04%) |
Sep 28, 2023 | 28.05 | 28.26 | 27.45 | 27.87 | 1,716,022 | -0.10(-0.36%) |
Sep 27, 2023 | 28.11 | 28.46 | 27.69 | 27.97 | 1,534,950 | +0.33(+1.19%) |
Sep 26, 2023 | 27.61 | 28.31 | 27.61 | 27.64 | 1,161,415 | +0.04(+0.14%) |
Sep 25, 2023 | 27.73 | 27.67 | 27.44 | 27.60 | 1,380,504 | -0.31(-1.11%) |
Sep 22, 2023 | 28.37 | 28.56 | 27.88 | 27.91 | 1,741,096 | -0.32(-1.13%) |
Sep 21, 2023 | 28.77 | 28.77 | 28.20 | 28.23 | 1,293,931 | -0.79(-2.72%) |
Sep 20, 2023 | 29.67 | 29.90 | 29.02 | 29.02 | 1,180,108 | -0.53(-1.79%) |
Sep 19, 2023 | 29.61 | 29.65 | 29.11 | 29.55 | 1,684,060 | -0.07(-0.24%) |
Sep 18, 2023 | 30.38 | 30.38 | 29.59 | 29.62 | 969,802 | -0.89(-2.92%) |
Sep 15, 2023 | 30.96 | 31.15 | 30.35 | 30.51 | 988,020 | -0.52(-1.68%) |
Sep 14, 2023 | 31.68 | 31.69 | 31.00 | 31.03 | 788,211 | -0.30(-0.96%) |
Sep 13, 2023 | 31.52 | 31.85 | 31.32 | 31.33 | 939,724 | -0.20(-0.63%) |
Sep 12, 2023 | 31.34 | 31.88 | 31.26 | 31.53 | 559,344 | -0.04(-0.13%) |
Sep 11, 2023 | 31.23 | 31.70 | 31.07 | 31.57 | 654,020 | +0.46(+1.48%) |
Sep 08, 2023 | 31.46 | 31.46 | 31.05 | 31.11 | 1,298,916 | -0.38(-1.21%) |
Sep 07, 2023 | 31.61 | 31.64 | 31.02 | 31.49 | 1,582,687 | -0.51(-1.59%) |
Sep 06, 2023 | 31.95 | 32.20 | 31.54 | 32.00 | 1,079,846 | -0.01(-0.03%) |
Sep 05, 2023 | 32.44 | 32.53 | 31.95 | 32.01 | 785,643 | -0.60(-1.84%) |
Sep 01, 2023 | 32.57 | 33.08 | 32.54 | 32.61 | 904,073 | +0.36(+1.12%) |
Aug 31, 2023 | 32.34 | 32.60 | 32.15 | 32.25 | 696,517 | +0.01(+0.03%) |
Aug 30, 2023 | 31.97 | 32.34 | 31.64 | 32.24 | 621,962 | +0.26(+0.81%) |
Aug 29, 2023 | 30.83 | 32.23 | 30.60 | 31.98 | 2,339,019 | +1.19(+3.86%) |
Aug 28, 2023 | 30.90 | 31.14 | 30.63 | 30.79 | 784,851 | +0.23(+0.75%) |
Aug 25, 2023 | 30.49 | 30.81 | 30.01 | 30.56 | 1,812,528 | +0.15(+0.49%) |
Aug 24, 2023 | 31.78 | 31.83 | 30.35 | 30.41 | 1,974,049 | -1.20(-3.80%) |
Aug 23, 2023 | 31.00 | 31.80 | 31.00 | 31.61 | 1,605,492 | +0.66(+2.13%) |
Aug 22, 2023 | 31.18 | 31.41 | 30.66 | 30.95 | 1,389,181 | +0.01(+0.03%) |
Aug 21, 2023 | 30.50 | 31.10 | 30.17 | 30.94 | 1,524,851 | +0.61(+2.01%) |
Aug 18, 2023 | 29.95 | 30.85 | 29.85 | 30.33 | 1,294,720 | -0.03(-0.10%) |
Aug 17, 2023 | 30.65 | 30.65 | 30.23 | 30.36 | 1,213,609 | -0.24(-0.78%) |
Aug 16, 2023 | 31.50 | 31.51 | 30.57 | 30.60 | 1,379,633 | -1.00(-3.16%) |
Aug 15, 2023 | 31.68 | 32.02 | 31.51 | 31.60 | 1,139,554 | -0.24(-0.75%) |
Aug 14, 2023 | 31.73 | 31.84 | 31.26 | 31.84 | 1,483,742 | -0.04(-0.13%) |
Aug 11, 2023 | 31.95 | 32.27 | 31.69 | 31.88 | 1,667,155 | -0.34(-1.06%) |
Aug 10, 2023 | 32.78 | 33.15 | 31.94 | 32.22 | 2,030,165 | -0.46(-1.41%) |
Aug 09, 2023 | 33.24 | 33.47 | 32.43 | 32.68 | 1,907,822 | -0.44(-1.33%) |
Aug 08, 2023 | 32.67 | 33.13 | 32.36 | 33.12 | 1,289,064 | +0.10(+0.30%) |
Aug 07, 2023 | 34.00 | 34.00 | 32.55 | 33.02 | 1,793,747 | -0.97(-2.85%) |
Aug 04, 2023 | 34.43 | 34.48 | 33.78 | 33.99 | 1,387,545 | +0.03(+0.09%) |
Aug 03, 2023 | 34.56 | 34.58 | 33.91 | 33.96 | 1,709,295 | -1.25(-3.55%) |
Aug 02, 2023 | 36.33 | 36.33 | 35.04 | 35.21 | 1,675,846 | -1.83(-4.94%) |
Aug 01, 2023 | 37.66 | 37.68 | 36.76 | 37.04 | 1,022,511 | -0.96(-2.53%) |
Jul 31, 2023 | 37.50 | 38.00 | 37.34 | 38.00 | 1,780,134 | +0.71(+1.90%) |
Jul 28, 2023 | 36.64 | 37.29 | 36.48 | 37.29 | 1,246,818 | +1.16(+3.21%) |
Jul 27, 2023 | 37.71 | 37.76 | 35.94 | 36.13 | 1,899,090 | -1.00(-2.69%) |
Jul 26, 2023 | 36.45 | 37.21 | 36.29 | 37.13 | 1,148,147 | +0.67(+1.84%) |
Jul 25, 2023 | 36.34 | 36.87 | 36.30 | 36.46 | 871,003 | +0.14(+0.39%) |
Jul 24, 2023 | 37.24 | 37.33 | 36.19 | 36.32 | 1,332,570 | -0.79(-2.13%) |
Jul 21, 2023 | 36.98 | 37.47 | 36.34 | 37.11 | 1,637,238 | +0.54(+1.48%) |
Jul 20, 2023 | 37.83 | 38.03 | 36.44 | 36.57 | 2,155,590 | -1.61(-4.22%) |
Jul 19, 2023 | 37.98 | 38.97 | 37.92 | 38.18 | 1,846,997 | +0.42(+1.11%) |
Jul 18, 2023 | 37.44 | 37.87 | 37.20 | 37.76 | 1,288,923 | +0.55(+1.48%) |
Jul 17, 2023 | 36.39 | 37.46 | 35.88 | 37.21 | 1,568,524 | +0.95(+2.62%) |
Jul 14, 2023 | 37.33 | 37.43 | 36.17 | 36.26 | 1,538,446 | -0.68(-1.84%) |
Jul 13, 2023 | 36.93 | 37.16 | 36.40 | 36.94 | 1,691,831 | +0.37(+1.01%) |
Jul 12, 2023 | 36.72 | 36.92 | 35.98 | 36.57 | 2,650,457 | +1.26(+3.57%) |
Jul 11, 2023 | 35.13 | 35.45 | 34.69 | 35.31 | 1,164,941 | +0.44(+1.26%) |
Jul 10, 2023 | 33.07 | 34.88 | 33.03 | 34.87 | 1,754,028 | +1.72(+5.19%) |
Jul 07, 2023 | 32.86 | 33.34 | 32.66 | 33.15 | 849,204 | +0.61(+1.87%) |
Jul 06, 2023 | 33.09 | 33.19 | 32.33 | 32.54 | 1,162,755 | -1.21(-3.59%) |
Jul 05, 2023 | 33.77 | 33.93 | 33.45 | 33.75 | 791,863 | -0.22(-0.65%) |