Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.00 | 27.20 | 26.59 | 26.76 | 6,009,815 | -0.15(-0.55%) |
Sep 28, 2023 | 26.44 | 27.12 | 26.32 | 26.91 | 6,575,577 | +0.41(+1.53%) |
Sep 27, 2023 | 26.28 | 26.67 | 26.16 | 26.51 | 11,252,901 | +0.25(+0.94%) |
Sep 26, 2023 | 26.96 | 27.30 | 26.24 | 26.26 | 10,314,513 | -0.93(-3.42%) |
Sep 25, 2023 | 27.44 | 27.40 | 27.11 | 27.19 | 6,323,585 | -0.54(-1.96%) |
Sep 22, 2023 | 27.99 | 28.08 | 27.71 | 27.73 | 5,374,582 | -0.23(-0.81%) |
Sep 21, 2023 | 28.08 | 28.47 | 27.96 | 27.96 | 5,013,525 | -0.24(-0.84%) |
Sep 20, 2023 | 28.83 | 28.90 | 28.19 | 28.20 | 5,054,552 | -0.39(-1.35%) |
Sep 19, 2023 | 28.75 | 28.87 | 28.34 | 28.58 | 6,585,469 | -0.17(-0.58%) |
Sep 18, 2023 | 29.17 | 29.28 | 28.73 | 28.75 | 5,351,048 | -0.60(-2.05%) |
Sep 15, 2023 | 28.54 | 29.40 | 28.48 | 29.35 | 8,645,582 | +0.74(+2.59%) |
Sep 14, 2023 | 28.73 | 28.78 | 28.26 | 28.61 | 8,389,055 | +0.15(+0.52%) |
Sep 13, 2023 | 28.25 | 28.62 | 28.04 | 28.46 | 8,373,078 | -0.48(-1.67%) |
Sep 12, 2023 | 29.17 | 29.28 | 28.83 | 28.95 | 4,340,177 | -0.13(-0.44%) |
Sep 11, 2023 | 29.38 | 29.45 | 28.81 | 29.08 | 4,961,022 | -0.12(-0.41%) |
Sep 08, 2023 | 29.17 | 29.24 | 28.74 | 29.20 | 8,711,547 | +0.10(+0.34%) |
Sep 07, 2023 | 29.59 | 29.77 | 29.03 | 29.10 | 8,000,577 | -0.53(-1.80%) |
Sep 06, 2023 | 29.56 | 30.50 | 29.41 | 29.63 | 8,979,133 | -0.79(-2.60%) |
Sep 05, 2023 | 30.72 | 30.91 | 30.24 | 30.42 | 5,582,482 | -0.46(-1.50%) |
Sep 01, 2023 | 31.23 | 31.31 | 30.72 | 30.89 | 4,281,230 | -0.18(-0.57%) |
Aug 31, 2023 | 31.22 | 31.31 | 30.84 | 31.06 | 5,292,997 | -0.03(-0.09%) |
Aug 30, 2023 | 31.18 | 31.29 | 30.91 | 31.09 | 3,287,443 | -0.18(-0.57%) |
Aug 29, 2023 | 30.57 | 31.42 | 30.57 | 31.27 | 4,897,027 | +0.71(+2.32%) |
Aug 28, 2023 | 30.86 | 31.21 | 30.35 | 30.56 | 5,610,657 | -0.13(-0.42%) |
Aug 25, 2023 | 30.72 | 30.87 | 30.34 | 30.69 | 4,051,802 | +0.00(+0.00%) |
Aug 24, 2023 | 30.77 | 31.21 | 30.69 | 30.69 | 4,496,130 | -0.34(-1.11%) |
Aug 23, 2023 | 30.95 | 31.16 | 30.85 | 31.03 | 4,375,113 | +0.07(+0.22%) |
Aug 22, 2023 | 31.46 | 31.53 | 30.81 | 30.96 | 7,100,962 | -0.41(-1.32%) |
Aug 21, 2023 | 31.65 | 31.97 | 31.23 | 31.38 | 7,448,571 | -0.23(-0.72%) |
Aug 18, 2023 | 31.44 | 31.81 | 31.36 | 31.60 | 5,547,223 | -0.08(-0.25%) |
Aug 17, 2023 | 32.30 | 32.43 | 31.63 | 31.68 | 6,044,879 | -0.68(-2.10%) |
Aug 16, 2023 | 32.43 | 33.20 | 32.35 | 32.36 | 5,474,064 | -0.20(-0.60%) |
Aug 15, 2023 | 32.69 | 32.75 | 32.30 | 32.56 | 4,573,348 | -0.40(-1.22%) |
Aug 14, 2023 | 32.96 | 33.12 | 32.79 | 32.96 | 4,241,618 | -0.17(-0.50%) |
Aug 11, 2023 | 33.23 | 33.35 | 32.85 | 33.13 | 5,148,964 | -0.14(-0.41%) |
Aug 10, 2023 | 33.33 | 33.55 | 32.78 | 33.26 | 8,141,608 | +0.21(+0.62%) |
Aug 09, 2023 | 33.03 | 33.22 | 32.71 | 33.06 | 8,241,235 | -0.11(-0.33%) |
Aug 08, 2023 | 32.06 | 33.36 | 32.00 | 33.17 | 8,251,470 | +0.76(+2.34%) |
Aug 07, 2023 | 32.11 | 32.43 | 31.61 | 32.41 | 8,175,157 | +0.24(+0.73%) |
Aug 04, 2023 | 31.98 | 32.37 | 31.79 | 32.17 | 8,449,373 | +0.46(+1.46%) |
Aug 03, 2023 | 32.01 | 32.46 | 31.60 | 31.71 | 10,947,325 | -1.09(-3.33%) |
Aug 02, 2023 | 32.49 | 33.04 | 32.49 | 32.80 | 7,477,603 | -0.06(-0.18%) |
Aug 01, 2023 | 33.28 | 33.32 | 32.49 | 32.86 | 9,060,129 | -0.72(-2.14%) |
Jul 31, 2023 | 32.87 | 33.91 | 32.87 | 33.58 | 10,195,328 | +0.45(+1.37%) |
Jul 28, 2023 | 32.21 | 33.14 | 32.14 | 33.13 | 12,733,672 | +0.67(+2.06%) |
Jul 27, 2023 | 33.24 | 33.24 | 32.10 | 32.46 | 33,845,848 | -3.18(-8.94%) |
Jul 26, 2023 | 35.09 | 35.75 | 34.78 | 35.64 | 10,836,875 | +0.72(+2.05%) |
Jul 25, 2023 | 35.29 | 35.48 | 34.23 | 34.93 | 14,227,121 | -1.64(-4.49%) |
Jul 24, 2023 | 36.36 | 36.76 | 36.27 | 36.57 | 6,198,996 | -0.05(-0.13%) |
Jul 21, 2023 | 36.70 | 36.84 | 36.19 | 36.62 | 4,729,126 | +0.17(+0.46%) |
Jul 20, 2023 | 36.52 | 36.70 | 35.89 | 36.45 | 6,427,929 | -0.27(-0.72%) |
Jul 19, 2023 | 36.11 | 36.78 | 36.10 | 36.71 | 6,595,641 | +0.60(+1.66%) |
Jul 18, 2023 | 35.42 | 36.12 | 35.31 | 36.12 | 5,362,293 | +0.46(+1.30%) |
Jul 17, 2023 | 35.67 | 35.94 | 35.52 | 35.65 | 4,874,111 | -0.09(-0.25%) |
Jul 14, 2023 | 36.37 | 36.53 | 35.55 | 35.74 | 9,278,844 | -0.67(-1.84%) |
Jul 13, 2023 | 38.55 | 38.57 | 36.41 | 36.41 | 14,748,475 | -1.48(-3.92%) |
Jul 12, 2023 | 38.72 | 38.86 | 37.83 | 37.89 | 9,705,298 | -0.62(-1.61%) |
Jul 11, 2023 | 37.81 | 38.62 | 37.78 | 38.51 | 8,267,513 | +0.76(+2.00%) |
Jul 10, 2023 | 37.01 | 37.79 | 36.99 | 37.76 | 7,646,280 | +0.81(+2.18%) |
Jul 07, 2023 | 36.53 | 37.35 | 36.52 | 36.95 | 5,834,191 | +0.48(+1.32%) |
Jul 06, 2023 | 36.22 | 36.48 | 35.91 | 36.47 | 7,408,366 | -0.12(-0.32%) |
Jul 05, 2023 | 36.31 | 36.73 | 35.83 | 36.59 | 8,363,449 | +0.18(+0.49%) |