Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.44 | 29.52 | 28.92 | 28.94 | 5,764,412 | -0.31(-1.04%) |
Sep 28, 2023 | 29.33 | 29.41 | 29.10 | 29.25 | 4,383,023 | -0.08(-0.27%) |
Sep 27, 2023 | 29.56 | 29.62 | 29.00 | 29.33 | 9,489,521 | -0.05(-0.18%) |
Sep 26, 2023 | 29.87 | 29.87 | 29.35 | 29.38 | 5,988,859 | -0.67(-2.23%) |
Sep 25, 2023 | 30.04 | 30.12 | 29.98 | 30.05 | 8,096,852 | -0.05(-0.17%) |
Sep 22, 2023 | 30.03 | 30.28 | 29.89 | 30.10 | 5,095,785 | +0.19(+0.64%) |
Sep 21, 2023 | 30.40 | 30.49 | 29.90 | 29.91 | 7,059,113 | -0.57(-1.86%) |
Sep 20, 2023 | 30.43 | 30.91 | 30.42 | 30.48 | 4,403,365 | +0.00(+0.00%) |
Sep 19, 2023 | 30.74 | 30.89 | 30.29 | 30.48 | 5,171,799 | -0.06(-0.20%) |
Sep 18, 2023 | 30.76 | 30.77 | 30.35 | 30.54 | 4,580,622 | -0.06(-0.20%) |
Sep 15, 2023 | 30.70 | 30.83 | 30.44 | 30.60 | 8,693,869 | -0.20(-0.65%) |
Sep 14, 2023 | 30.29 | 30.82 | 30.18 | 30.80 | 9,191,487 | +0.87(+2.91%) |
Sep 13, 2023 | 29.95 | 30.05 | 29.70 | 29.93 | 9,353,987 | +0.16(+0.53%) |
Sep 12, 2023 | 29.53 | 29.78 | 29.46 | 29.77 | 8,877,192 | +0.37(+1.28%) |
Sep 11, 2023 | 29.47 | 29.65 | 29.38 | 29.40 | 5,390,793 | +0.15(+0.51%) |
Sep 08, 2023 | 29.15 | 29.44 | 29.06 | 29.25 | 8,703,517 | +0.28(+0.96%) |
Sep 07, 2023 | 29.02 | 29.15 | 28.78 | 28.97 | 10,343,480 | +0.01(+0.03%) |
Sep 06, 2023 | 28.99 | 29.40 | 28.69 | 28.96 | 41,414,024 | -1.81(-5.89%) |
Sep 05, 2023 | 31.00 | 31.07 | 30.76 | 30.77 | 5,275,653 | -0.19(-0.62%) |
Sep 01, 2023 | 30.78 | 31.11 | 30.78 | 30.96 | 7,026,020 | +0.38(+1.23%) |
Aug 31, 2023 | 30.87 | 30.91 | 30.59 | 30.59 | 5,402,365 | -0.16(-0.51%) |
Aug 30, 2023 | 30.73 | 30.91 | 30.70 | 30.75 | 3,281,478 | +0.17(+0.57%) |
Aug 29, 2023 | 30.35 | 30.62 | 30.19 | 30.57 | 2,966,247 | +0.32(+1.07%) |
Aug 28, 2023 | 30.08 | 30.37 | 30.08 | 30.25 | 6,884,565 | +0.25(+0.84%) |
Aug 25, 2023 | 29.89 | 30.10 | 29.86 | 30.00 | 4,115,608 | +0.19(+0.64%) |
Aug 24, 2023 | 29.85 | 30.10 | 29.80 | 29.80 | 3,902,397 | -0.23(-0.75%) |
Aug 23, 2023 | 29.76 | 30.11 | 29.61 | 30.03 | 3,065,207 | +0.12(+0.41%) |
Aug 22, 2023 | 30.26 | 30.41 | 29.88 | 29.91 | 3,319,848 | -0.38(-1.24%) |
Aug 21, 2023 | 30.48 | 30.62 | 30.13 | 30.28 | 5,279,598 | -0.12(-0.40%) |
Aug 18, 2023 | 30.30 | 30.48 | 30.17 | 30.41 | 5,275,048 | +0.01(+0.03%) |
Aug 17, 2023 | 30.35 | 30.60 | 30.29 | 30.40 | 5,194,044 | +0.22(+0.72%) |
Aug 16, 2023 | 30.18 | 30.44 | 30.10 | 30.18 | 6,885,398 | -0.10(-0.32%) |
Aug 15, 2023 | 30.89 | 30.97 | 30.25 | 30.28 | 5,761,809 | -0.76(-2.44%) |
Aug 14, 2023 | 31.44 | 31.58 | 30.90 | 31.03 | 9,416,302 | +0.36(+1.18%) |
Aug 11, 2023 | 30.49 | 30.81 | 30.41 | 30.67 | 13,934,711 | +0.23(+0.74%) |
Aug 10, 2023 | 30.61 | 30.82 | 30.34 | 30.45 | 4,714,868 | -0.03(-0.11%) |
Aug 09, 2023 | 30.35 | 30.64 | 30.23 | 30.48 | 5,178,016 | +0.39(+1.30%) |
Aug 08, 2023 | 29.95 | 30.10 | 29.57 | 30.09 | 6,370,618 | +0.03(+0.08%) |
Aug 07, 2023 | 30.09 | 30.34 | 29.84 | 30.06 | 3,942,200 | +0.04(+0.14%) |
Aug 04, 2023 | 30.21 | 30.50 | 29.96 | 30.02 | 8,454,029 | -0.04(-0.14%) |
Aug 03, 2023 | 30.28 | 30.31 | 29.97 | 30.06 | 5,922,488 | -0.18(-0.58%) |
Aug 02, 2023 | 30.20 | 30.29 | 29.87 | 30.24 | 9,027,346 | -0.13(-0.44%) |
Aug 01, 2023 | 30.55 | 30.59 | 30.28 | 30.37 | 4,185,020 | -0.37(-1.20%) |
Jul 31, 2023 | 30.60 | 30.87 | 30.56 | 30.74 | 8,177,901 | +0.32(+1.04%) |
Jul 28, 2023 | 30.77 | 30.86 | 30.29 | 30.42 | 10,923,842 | -0.29(-0.95%) |
Jul 27, 2023 | 31.16 | 31.26 | 30.66 | 30.71 | 5,927,574 | -0.49(-1.58%) |
Jul 26, 2023 | 31.06 | 31.22 | 30.88 | 31.21 | 5,875,611 | -0.09(-0.29%) |
Jul 25, 2023 | 31.47 | 31.51 | 31.11 | 31.30 | 7,239,911 | -0.21(-0.66%) |
Jul 24, 2023 | 31.42 | 31.66 | 31.31 | 31.51 | 6,934,029 | +0.27(+0.86%) |
Jul 21, 2023 | 31.16 | 31.33 | 31.03 | 31.24 | 2,824,745 | +0.11(+0.35%) |
Jul 20, 2023 | 30.81 | 31.14 | 30.76 | 31.13 | 5,026,882 | +0.36(+1.17%) |
Jul 19, 2023 | 30.74 | 30.88 | 30.68 | 30.77 | 2,385,618 | +0.18(+0.57%) |
Jul 18, 2023 | 30.49 | 30.74 | 30.38 | 30.60 | 6,174,612 | +0.13(+0.41%) |
Jul 17, 2023 | 30.75 | 30.81 | 30.46 | 30.47 | 2,689,828 | -0.25(-0.82%) |
Jul 14, 2023 | 31.07 | 31.15 | 30.71 | 30.72 | 2,738,784 | -0.46(-1.47%) |
Jul 13, 2023 | 30.91 | 31.21 | 30.82 | 31.18 | 2,722,780 | +0.40(+1.30%) |
Jul 12, 2023 | 30.67 | 30.86 | 30.53 | 30.78 | 4,343,502 | +0.38(+1.26%) |
Jul 11, 2023 | 30.35 | 30.46 | 30.24 | 30.40 | 3,190,420 | +0.18(+0.61%) |
Jul 10, 2023 | 30.40 | 30.41 | 30.16 | 30.21 | 3,117,889 | -0.21(-0.69%) |
Jul 07, 2023 | 30.15 | 30.58 | 30.12 | 30.42 | 4,328,953 | +0.12(+0.39%) |
Jul 06, 2023 | 30.57 | 30.57 | 30.13 | 30.30 | 4,575,437 | -0.43(-1.39%) |
Jul 05, 2023 | 31.15 | 31.19 | 30.62 | 30.73 | 5,679,646 | -0.44(-1.42%) |