Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.68 | 30.85 | 30.39 | 30.44 | 15,213,856 | +0.18(+0.59%) |
Sep 28, 2023 | 29.97 | 30.51 | 29.91 | 30.26 | 12,222,965 | +0.29(+0.96%) |
Sep 27, 2023 | 30.35 | 30.39 | 29.72 | 29.97 | 13,633,821 | -0.34(-1.11%) |
Sep 26, 2023 | 30.72 | 30.73 | 30.27 | 30.31 | 9,342,010 | -0.52(-1.70%) |
Sep 25, 2023 | 30.73 | 30.92 | 30.65 | 30.83 | 8,879,279 | -0.05(-0.16%) |
Sep 22, 2023 | 30.68 | 31.19 | 30.66 | 30.88 | 16,342,705 | +0.18(+0.58%) |
Sep 21, 2023 | 30.82 | 31.07 | 30.65 | 30.70 | 15,469,661 | -0.29(-0.93%) |
Sep 20, 2023 | 30.90 | 31.25 | 30.85 | 30.99 | 13,284,995 | +0.40(+1.29%) |
Sep 19, 2023 | 30.70 | 30.78 | 30.13 | 30.60 | 15,194,231 | -0.19(-0.61%) |
Sep 18, 2023 | 30.67 | 30.93 | 30.42 | 30.78 | 13,977,370 | +0.25(+0.81%) |
Sep 15, 2023 | 30.73 | 30.88 | 30.37 | 30.54 | 25,763,054 | -0.19(-0.61%) |
Sep 14, 2023 | 30.49 | 30.87 | 30.38 | 30.72 | 12,534,738 | +0.53(+1.77%) |
Sep 13, 2023 | 30.29 | 30.35 | 29.77 | 30.19 | 11,416,299 | -0.09(-0.29%) |
Sep 12, 2023 | 29.88 | 30.53 | 29.80 | 30.28 | 12,869,359 | +0.41(+1.36%) |
Sep 11, 2023 | 29.80 | 30.00 | 29.72 | 29.87 | 13,450,587 | +0.23(+0.77%) |
Sep 08, 2023 | 30.06 | 30.23 | 29.46 | 29.65 | 33,022,474 | +0.46(+1.56%) |
Sep 07, 2023 | 29.35 | 29.65 | 29.15 | 29.19 | 10,581,615 | -0.24(-0.81%) |
Sep 06, 2023 | 29.61 | 29.92 | 29.38 | 29.43 | 16,302,774 | -0.19(-0.63%) |
Sep 05, 2023 | 30.32 | 30.32 | 29.48 | 29.62 | 11,543,503 | -0.70(-2.32%) |
Sep 01, 2023 | 30.17 | 30.45 | 30.03 | 30.32 | 12,430,934 | +0.43(+1.42%) |
Aug 31, 2023 | 30.40 | 30.42 | 29.87 | 29.89 | 11,227,512 | -0.52(-1.72%) |
Aug 30, 2023 | 30.42 | 30.68 | 30.34 | 30.42 | 9,008,063 | +0.09(+0.29%) |
Aug 29, 2023 | 30.51 | 30.64 | 30.21 | 30.33 | 10,615,322 | -0.11(-0.36%) |
Aug 28, 2023 | 30.53 | 30.86 | 30.27 | 30.44 | 12,336,501 | -0.05(-0.16%) |
Aug 25, 2023 | 30.24 | 30.65 | 30.22 | 30.49 | 11,057,292 | +0.35(+1.15%) |
Aug 24, 2023 | 30.53 | 30.64 | 30.13 | 30.14 | 14,527,684 | -0.43(-1.42%) |
Aug 23, 2023 | 30.24 | 30.62 | 30.18 | 30.58 | 12,259,346 | +0.48(+1.61%) |
Aug 22, 2023 | 30.23 | 30.48 | 30.01 | 30.09 | 7,560,786 | -0.20(-0.65%) |
Aug 21, 2023 | 30.34 | 30.53 | 30.14 | 30.29 | 9,763,434 | -0.16(-0.52%) |
Aug 18, 2023 | 29.80 | 30.58 | 29.73 | 30.45 | 13,983,663 | +0.59(+1.98%) |
Aug 17, 2023 | 29.85 | 30.10 | 29.78 | 29.86 | 8,664,456 | +0.08(+0.26%) |
Aug 16, 2023 | 29.90 | 30.21 | 29.71 | 29.78 | 8,411,351 | -0.09(-0.30%) |
Aug 15, 2023 | 30.27 | 30.32 | 29.75 | 29.87 | 11,124,540 | -0.53(-1.75%) |
Aug 14, 2023 | 30.27 | 30.48 | 30.16 | 30.40 | 12,963,879 | +0.07(+0.23%) |
Aug 11, 2023 | 30.39 | 30.60 | 30.28 | 30.33 | 12,476,096 | -0.17(-0.55%) |
Aug 10, 2023 | 30.81 | 30.94 | 30.48 | 30.50 | 9,821,950 | -0.19(-0.61%) |
Aug 09, 2023 | 30.78 | 30.88 | 30.52 | 30.68 | 11,120,016 | -0.20(-0.64%) |
Aug 08, 2023 | 31.07 | 31.30 | 30.80 | 30.88 | 10,741,315 | -0.46(-1.48%) |
Aug 07, 2023 | 31.10 | 31.37 | 31.07 | 31.34 | 12,238,746 | +0.26(+0.82%) |
Aug 04, 2023 | 31.98 | 32.11 | 31.01 | 31.09 | 33,321,270 | -1.37(-4.22%) |
Aug 03, 2023 | 32.41 | 32.76 | 32.29 | 32.46 | 8,002,151 | -0.05(-0.15%) |
Aug 02, 2023 | 32.64 | 32.65 | 32.22 | 32.51 | 9,845,756 | -0.35(-1.05%) |
Aug 01, 2023 | 32.86 | 32.96 | 32.64 | 32.85 | 11,602,897 | -0.01(-0.03%) |
Jul 31, 2023 | 32.98 | 33.14 | 32.69 | 32.86 | 13,965,508 | -0.47(-1.42%) |
Jul 28, 2023 | 32.83 | 33.53 | 32.74 | 33.34 | 12,181,086 | +0.76(+2.33%) |
Jul 27, 2023 | 32.65 | 32.99 | 32.43 | 32.58 | 12,910,764 | +0.08(+0.24%) |
Jul 26, 2023 | 32.85 | 32.85 | 32.38 | 32.50 | 23,428,492 | -0.22(-0.66%) |
Jul 25, 2023 | 31.90 | 32.85 | 31.90 | 32.72 | 14,080,622 | +0.64(+2.00%) |
Jul 24, 2023 | 31.93 | 32.39 | 31.88 | 32.07 | 13,794,432 | +0.09(+0.28%) |
Jul 21, 2023 | 31.50 | 32.18 | 31.39 | 31.99 | 49,543,792 | -1.26(-3.80%) |
Jul 20, 2023 | 33.51 | 33.63 | 33.20 | 33.25 | 16,119,361 | -0.09(-0.27%) |
Jul 19, 2023 | 33.22 | 33.46 | 33.13 | 33.34 | 10,773,937 | +0.05(+0.15%) |
Jul 18, 2023 | 32.74 | 33.30 | 32.66 | 33.29 | 13,000,153 | +0.52(+1.60%) |
Jul 17, 2023 | 32.97 | 32.98 | 32.34 | 32.76 | 15,085,926 | -0.40(-1.22%) |
Jul 14, 2023 | 33.14 | 33.26 | 32.99 | 33.17 | 8,001,867 | -0.09(-0.27%) |
Jul 13, 2023 | 33.10 | 33.34 | 32.99 | 33.26 | 10,099,245 | +0.19(+0.57%) |
Jul 12, 2023 | 33.56 | 33.57 | 33.01 | 33.07 | 11,940,966 | -0.24(-0.71%) |
Jul 11, 2023 | 33.32 | 33.40 | 33.09 | 33.31 | 10,243,840 | +0.16(+0.48%) |
Jul 10, 2023 | 32.84 | 33.19 | 32.84 | 33.15 | 12,478,961 | +0.31(+0.93%) |
Jul 07, 2023 | 32.94 | 33.23 | 32.79 | 32.84 | 16,955,394 | -0.16(-0.48%) |
Jul 06, 2023 | 33.01 | 33.29 | 32.87 | 33.00 | 14,004,645 | -0.40(-1.21%) |
Jul 05, 2023 | 33.65 | 33.68 | 33.27 | 33.41 | 10,112,872 | -0.46(-1.37%) |