Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.56 | 32.70 | 32.12 | 32.24 | 1,856,424 | -0.38(-1.16%) |
Sep 28, 2023 | 31.89 | 32.68 | 31.77 | 32.62 | 2,451,787 | +0.66(+2.05%) |
Sep 27, 2023 | 31.34 | 32.35 | 31.21 | 31.96 | 3,023,777 | +1.25(+4.08%) |
Sep 26, 2023 | 30.31 | 31.08 | 30.28 | 30.71 | 2,963,153 | +0.08(+0.26%) |
Sep 25, 2023 | 29.80 | 30.65 | 30.32 | 30.63 | 2,408,388 | +0.68(+2.26%) |
Sep 22, 2023 | 30.04 | 30.22 | 29.43 | 29.95 | 2,128,475 | +0.13(+0.43%) |
Sep 21, 2023 | 30.36 | 30.48 | 29.70 | 29.83 | 2,072,892 | -0.42(-1.38%) |
Sep 20, 2023 | 30.61 | 31.18 | 30.23 | 30.24 | 1,960,922 | -0.99(-3.18%) |
Sep 19, 2023 | 31.70 | 31.72 | 31.12 | 31.24 | 1,851,906 | -0.07(-0.22%) |
Sep 18, 2023 | 32.17 | 32.17 | 31.15 | 31.31 | 2,230,404 | -0.56(-1.75%) |
Sep 15, 2023 | 32.67 | 32.83 | 31.67 | 31.86 | 5,413,971 | -1.22(-3.70%) |
Sep 14, 2023 | 33.43 | 33.71 | 32.75 | 33.09 | 2,276,655 | +0.53(+1.62%) |
Sep 13, 2023 | 32.40 | 32.72 | 32.10 | 32.56 | 2,010,806 | -0.19(-0.58%) |
Sep 12, 2023 | 32.07 | 32.82 | 32.07 | 32.75 | 1,852,299 | +1.07(+3.38%) |
Sep 11, 2023 | 32.56 | 32.64 | 31.47 | 31.68 | 1,800,017 | -0.57(-1.75%) |
Sep 08, 2023 | 32.25 | 32.73 | 32.13 | 32.24 | 1,882,651 | +0.34(+1.06%) |
Sep 07, 2023 | 31.98 | 32.34 | 31.70 | 31.91 | 2,177,262 | -0.03(-0.09%) |
Sep 06, 2023 | 31.76 | 32.28 | 31.43 | 31.94 | 2,312,456 | -0.11(-0.34%) |
Sep 05, 2023 | 32.75 | 33.26 | 32.03 | 32.05 | 2,134,668 | -1.06(-3.21%) |
Sep 01, 2023 | 32.59 | 33.45 | 32.36 | 33.11 | 2,743,390 | +0.97(+3.03%) |
Aug 31, 2023 | 31.63 | 32.50 | 31.50 | 32.13 | 2,919,818 | +0.51(+1.60%) |
Aug 30, 2023 | 31.61 | 32.03 | 31.49 | 31.63 | 1,069,646 | +0.08(+0.25%) |
Aug 29, 2023 | 31.31 | 31.56 | 30.94 | 31.55 | 1,120,965 | +0.21(+0.66%) |
Aug 28, 2023 | 31.47 | 31.91 | 31.17 | 31.34 | 1,374,003 | +0.37(+1.19%) |
Aug 25, 2023 | 31.18 | 31.33 | 30.77 | 30.97 | 1,636,981 | +0.06(+0.19%) |
Aug 24, 2023 | 30.37 | 31.18 | 30.18 | 30.91 | 2,309,335 | +0.26(+0.84%) |
Aug 23, 2023 | 31.06 | 31.06 | 30.52 | 30.66 | 1,732,434 | -0.82(-2.62%) |
Aug 22, 2023 | 32.21 | 32.25 | 31.37 | 31.48 | 1,467,601 | -0.63(-1.95%) |
Aug 21, 2023 | 32.25 | 32.34 | 31.62 | 32.10 | 1,519,771 | +0.23(+0.72%) |
Aug 18, 2023 | 31.64 | 31.94 | 31.36 | 31.88 | 1,489,891 | -0.20(-0.62%) |
Aug 17, 2023 | 31.94 | 32.54 | 31.66 | 32.08 | 2,399,016 | +0.66(+2.08%) |
Aug 16, 2023 | 31.77 | 32.08 | 31.28 | 31.42 | 1,930,443 | -0.27(-0.85%) |
Aug 15, 2023 | 31.56 | 31.75 | 31.28 | 31.69 | 2,012,435 | -0.36(-1.11%) |
Aug 14, 2023 | 31.92 | 32.17 | 31.36 | 32.05 | 2,197,109 | -0.16(-0.49%) |
Aug 11, 2023 | 32.19 | 32.63 | 32.09 | 32.20 | 2,060,313 | -0.09(-0.28%) |
Aug 10, 2023 | 32.95 | 33.35 | 32.05 | 32.29 | 2,480,578 | -0.99(-2.98%) |
Aug 09, 2023 | 33.80 | 34.28 | 33.28 | 33.29 | 2,305,765 | +0.12(+0.36%) |
Aug 08, 2023 | 32.48 | 33.27 | 32.25 | 33.17 | 1,964,361 | +0.06(+0.18%) |
Aug 07, 2023 | 32.84 | 33.25 | 32.61 | 33.11 | 2,546,685 | +0.59(+1.80%) |
Aug 04, 2023 | 32.25 | 32.94 | 32.23 | 32.52 | 3,138,471 | +0.27(+0.83%) |
Aug 03, 2023 | 31.24 | 32.50 | 31.11 | 32.25 | 2,696,144 | +1.25(+4.03%) |
Aug 02, 2023 | 30.77 | 31.05 | 30.12 | 31.00 | 2,487,029 | -0.24(-0.76%) |
Aug 01, 2023 | 30.68 | 31.39 | 30.59 | 31.24 | 3,437,229 | +0.05(+0.16%) |
Jul 31, 2023 | 31.03 | 31.24 | 30.41 | 31.19 | 3,591,351 | +0.16(+0.51%) |
Jul 28, 2023 | 30.76 | 31.45 | 30.73 | 31.03 | 2,971,252 | +0.67(+2.22%) |
Jul 27, 2023 | 30.93 | 31.16 | 30.24 | 30.36 | 3,520,094 | -0.51(-1.64%) |
Jul 26, 2023 | 29.73 | 31.27 | 29.55 | 30.86 | 3,995,611 | +0.80(+2.67%) |
Jul 25, 2023 | 30.14 | 30.64 | 29.10 | 30.06 | 5,470,517 | +0.10(+0.33%) |
Jul 24, 2023 | 29.75 | 30.07 | 29.45 | 29.96 | 3,060,719 | +0.19(+0.63%) |
Jul 21, 2023 | 30.15 | 30.19 | 29.67 | 29.77 | 2,403,122 | -0.20(-0.66%) |
Jul 20, 2023 | 30.18 | 30.45 | 29.81 | 29.97 | 3,010,813 | +0.38(+1.27%) |
Jul 19, 2023 | 29.78 | 30.12 | 29.34 | 29.59 | 2,329,572 | -0.04(-0.13%) |
Jul 18, 2023 | 28.96 | 30.25 | 28.73 | 29.63 | 5,009,619 | +0.97(+3.39%) |
Jul 17, 2023 | 28.01 | 29.02 | 27.70 | 28.66 | 2,628,106 | +0.55(+1.94%) |
Jul 14, 2023 | 28.92 | 29.10 | 28.07 | 28.12 | 3,225,050 | -0.79(-2.75%) |
Jul 13, 2023 | 29.34 | 29.76 | 28.90 | 28.91 | 2,637,508 | -0.44(-1.49%) |
Jul 12, 2023 | 29.39 | 29.87 | 29.14 | 29.35 | 3,538,860 | -0.11(-0.37%) |
Jul 11, 2023 | 28.96 | 29.63 | 28.76 | 29.45 | 3,136,863 | +0.67(+2.34%) |
Jul 10, 2023 | 28.23 | 28.79 | 28.08 | 28.78 | 2,044,969 | +0.51(+1.79%) |
Jul 07, 2023 | 27.57 | 29.09 | 27.57 | 28.27 | 4,017,114 | +0.43(+1.53%) |
Jul 06, 2023 | 28.85 | 29.03 | 27.43 | 27.85 | 2,786,740 | -1.26(-4.33%) |
Jul 05, 2023 | 29.44 | 29.44 | 28.89 | 29.11 | 1,936,147 | +0.00(+0.00%) |