Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.49 | 32.62 | 32.05 | 32.17 | 1,860,520 | -0.38(-1.16%) |
Sep 28, 2023 | 31.82 | 32.60 | 31.70 | 32.55 | 2,457,196 | +0.66(+2.05%) |
Sep 27, 2023 | 31.27 | 32.28 | 31.14 | 31.89 | 3,030,449 | +1.25(+4.08%) |
Sep 26, 2023 | 30.25 | 31.01 | 30.21 | 30.64 | 2,969,690 | +0.08(+0.26%) |
Sep 25, 2023 | 29.73 | 30.58 | 30.26 | 30.56 | 2,413,701 | +0.68(+2.26%) |
Sep 22, 2023 | 29.98 | 30.16 | 29.37 | 29.89 | 2,133,171 | +0.13(+0.43%) |
Sep 21, 2023 | 30.30 | 30.41 | 29.63 | 29.76 | 2,077,466 | -0.42(-1.38%) |
Sep 20, 2023 | 30.54 | 31.11 | 30.17 | 30.18 | 1,965,248 | -0.99(-3.18%) |
Sep 19, 2023 | 31.63 | 31.65 | 31.05 | 31.17 | 1,855,992 | -0.07(-0.22%) |
Sep 18, 2023 | 32.10 | 32.10 | 31.08 | 31.24 | 2,235,325 | -0.56(-1.75%) |
Sep 15, 2023 | 32.60 | 32.76 | 31.60 | 31.79 | 5,425,916 | -1.22(-3.70%) |
Sep 14, 2023 | 33.35 | 33.63 | 32.68 | 33.02 | 2,281,678 | +0.53(+1.62%) |
Sep 13, 2023 | 32.33 | 32.65 | 32.03 | 32.49 | 2,015,242 | -0.19(-0.58%) |
Sep 12, 2023 | 31.99 | 32.75 | 31.99 | 32.68 | 1,856,386 | +1.07(+3.38%) |
Sep 11, 2023 | 32.49 | 32.57 | 31.40 | 31.61 | 1,803,988 | -0.56(-1.75%) |
Sep 08, 2023 | 32.18 | 32.66 | 32.06 | 32.17 | 1,886,805 | +0.34(+1.06%) |
Sep 07, 2023 | 31.91 | 32.27 | 31.63 | 31.84 | 2,182,066 | -0.03(-0.09%) |
Sep 06, 2023 | 31.69 | 32.21 | 31.36 | 31.87 | 2,317,558 | -0.11(-0.34%) |
Sep 05, 2023 | 32.68 | 33.19 | 31.95 | 31.97 | 2,139,378 | -1.06(-3.21%) |
Sep 01, 2023 | 32.52 | 33.38 | 32.29 | 33.03 | 2,749,442 | +0.97(+3.03%) |
Aug 31, 2023 | 31.56 | 32.43 | 31.43 | 32.06 | 2,926,260 | +0.50(+1.60%) |
Aug 30, 2023 | 31.54 | 31.95 | 31.42 | 31.56 | 1,072,006 | +0.08(+0.25%) |
Aug 29, 2023 | 31.24 | 31.49 | 30.87 | 31.48 | 1,123,439 | +0.21(+0.67%) |
Aug 28, 2023 | 31.40 | 31.84 | 31.10 | 31.27 | 1,377,034 | +0.37(+1.19%) |
Aug 25, 2023 | 31.11 | 31.26 | 30.70 | 30.91 | 1,640,593 | +0.06(+0.19%) |
Aug 24, 2023 | 30.30 | 31.11 | 30.11 | 30.85 | 2,314,430 | +0.26(+0.84%) |
Aug 23, 2023 | 30.99 | 31.00 | 30.45 | 30.59 | 1,736,256 | -0.82(-2.62%) |
Aug 22, 2023 | 32.14 | 32.18 | 31.30 | 31.41 | 1,470,839 | -0.62(-1.95%) |
Aug 21, 2023 | 32.18 | 32.27 | 31.55 | 32.03 | 1,523,124 | +0.23(+0.72%) |
Aug 18, 2023 | 31.57 | 31.87 | 31.29 | 31.81 | 1,493,178 | -0.20(-0.62%) |
Aug 17, 2023 | 31.87 | 32.47 | 31.59 | 32.00 | 2,404,309 | +0.65(+2.08%) |
Aug 16, 2023 | 31.70 | 32.00 | 31.21 | 31.35 | 1,934,702 | -0.27(-0.85%) |
Aug 15, 2023 | 31.49 | 31.68 | 31.21 | 31.62 | 2,016,875 | -0.36(-1.11%) |
Aug 14, 2023 | 31.85 | 32.10 | 31.29 | 31.97 | 2,201,957 | -0.16(-0.49%) |
Aug 11, 2023 | 32.12 | 32.56 | 32.02 | 32.13 | 2,064,859 | -0.09(-0.28%) |
Aug 10, 2023 | 32.88 | 33.27 | 31.97 | 32.22 | 2,486,051 | -0.99(-2.98%) |
Aug 09, 2023 | 33.73 | 34.20 | 33.20 | 33.21 | 2,310,852 | +0.12(+0.36%) |
Aug 08, 2023 | 32.41 | 33.19 | 32.18 | 33.09 | 1,968,695 | +0.06(+0.18%) |
Aug 07, 2023 | 32.77 | 33.18 | 32.54 | 33.03 | 2,552,304 | +0.58(+1.80%) |
Aug 04, 2023 | 32.18 | 32.87 | 32.16 | 32.45 | 3,145,395 | +0.27(+0.83%) |
Aug 03, 2023 | 31.17 | 32.43 | 31.04 | 32.18 | 2,702,093 | +1.25(+4.03%) |
Aug 02, 2023 | 30.70 | 30.98 | 30.05 | 30.93 | 2,492,516 | -0.24(-0.76%) |
Aug 01, 2023 | 30.61 | 31.32 | 30.52 | 31.17 | 3,444,813 | +0.05(+0.16%) |
Jul 31, 2023 | 30.96 | 31.17 | 30.34 | 31.12 | 3,599,274 | +0.16(+0.51%) |
Jul 28, 2023 | 30.69 | 31.38 | 30.66 | 30.96 | 2,977,807 | +0.67(+2.22%) |
Jul 27, 2023 | 30.87 | 31.09 | 30.18 | 30.29 | 3,527,860 | -0.50(-1.64%) |
Jul 26, 2023 | 29.67 | 31.20 | 29.49 | 30.80 | 4,004,427 | +0.80(+2.67%) |
Jul 25, 2023 | 30.07 | 30.57 | 29.03 | 29.99 | 5,482,587 | +0.10(+0.33%) |
Jul 24, 2023 | 29.69 | 30.00 | 29.38 | 29.90 | 3,067,472 | +0.19(+0.63%) |
Jul 21, 2023 | 30.08 | 30.12 | 29.61 | 29.71 | 2,408,424 | -0.20(-0.66%) |
Jul 20, 2023 | 30.11 | 30.39 | 29.75 | 29.91 | 3,017,456 | +0.38(+1.27%) |
Jul 19, 2023 | 29.72 | 30.05 | 29.28 | 29.53 | 2,334,711 | -0.04(-0.13%) |
Jul 18, 2023 | 28.89 | 30.18 | 28.67 | 29.57 | 5,020,672 | +0.97(+3.39%) |
Jul 17, 2023 | 27.94 | 28.96 | 27.64 | 28.60 | 2,633,904 | +0.54(+1.94%) |
Jul 14, 2023 | 28.86 | 29.03 | 28.00 | 28.05 | 3,232,165 | -0.79(-2.75%) |
Jul 13, 2023 | 29.27 | 29.70 | 28.84 | 28.85 | 2,643,327 | -0.44(-1.49%) |
Jul 12, 2023 | 29.32 | 29.80 | 29.07 | 29.28 | 3,546,668 | -0.11(-0.37%) |
Jul 11, 2023 | 28.89 | 29.57 | 28.70 | 29.39 | 3,143,784 | +0.67(+2.34%) |
Jul 10, 2023 | 28.17 | 28.73 | 28.01 | 28.72 | 2,049,481 | +0.50(+1.79%) |
Jul 07, 2023 | 27.51 | 29.02 | 27.51 | 28.21 | 4,025,977 | +0.43(+1.53%) |
Jul 06, 2023 | 28.79 | 28.96 | 27.37 | 27.79 | 2,792,889 | -1.26(-4.33%) |
Jul 05, 2023 | 29.37 | 29.37 | 28.83 | 29.04 | 1,940,419 | +0.00(+0.00%) |