Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.42 | 28.57 | 27.60 | 27.68 | 1,451,825 | -0.56(-1.98%) |
Sep 28, 2023 | 28.89 | 29.09 | 27.76 | 28.24 | 1,910,196 | -0.66(-2.28%) |
Sep 27, 2023 | 29.10 | 29.40 | 28.52 | 28.90 | 640,398 | -0.04(-0.14%) |
Sep 26, 2023 | 29.50 | 29.95 | 28.78 | 28.94 | 2,188,363 | -0.56(-1.90%) |
Sep 25, 2023 | 29.75 | 29.75 | 29.38 | 29.50 | 1,217,515 | -0.50(-1.67%) |
Sep 22, 2023 | 30.47 | 30.48 | 29.60 | 30.00 | 1,858,426 | -0.48(-1.57%) |
Sep 21, 2023 | 29.95 | 30.75 | 29.45 | 30.48 | 1,153,391 | +0.75(+2.52%) |
Sep 20, 2023 | 30.86 | 31.05 | 29.65 | 29.73 | 1,260,949 | -1.27(-4.10%) |
Sep 19, 2023 | 30.62 | 31.37 | 30.62 | 31.00 | 1,343,380 | +0.07(+0.23%) |
Sep 18, 2023 | 31.75 | 32.02 | 30.71 | 30.93 | 2,242,851 | -0.83(-2.61%) |
Sep 15, 2023 | 32.59 | 32.65 | 31.49 | 31.76 | 3,171,989 | -0.79(-2.43%) |
Sep 14, 2023 | 33.01 | 33.17 | 32.00 | 32.55 | 677,507 | -0.30(-0.91%) |
Sep 13, 2023 | 32.90 | 33.32 | 32.44 | 32.85 | 893,634 | -0.04(-0.12%) |
Sep 12, 2023 | 32.85 | 33.45 | 32.72 | 32.89 | 671,419 | +0.02(+0.06%) |
Sep 11, 2023 | 31.97 | 33.12 | 31.66 | 32.87 | 609,452 | +0.75(+2.33%) |
Sep 08, 2023 | 32.11 | 32.50 | 31.93 | 32.12 | 834,157 | +0.03(+0.09%) |
Sep 07, 2023 | 33.30 | 33.30 | 31.70 | 32.09 | 1,207,043 | -1.39(-4.15%) |
Sep 06, 2023 | 33.69 | 34.07 | 32.82 | 33.48 | 2,386,696 | -0.21(-0.62%) |
Sep 05, 2023 | 34.87 | 35.50 | 33.59 | 33.69 | 901,372 | -1.36(-3.88%) |
Sep 01, 2023 | 34.13 | 35.27 | 34.13 | 35.05 | 930,231 | +1.08(+3.18%) |
Aug 31, 2023 | 33.30 | 34.14 | 33.10 | 33.97 | 759,305 | +0.67(+2.01%) |
Aug 30, 2023 | 32.81 | 33.44 | 32.55 | 33.30 | 842,447 | +0.57(+1.74%) |
Aug 29, 2023 | 32.38 | 32.92 | 31.68 | 32.73 | 509,392 | +0.47(+1.46%) |
Aug 28, 2023 | 33.20 | 33.41 | 31.87 | 32.26 | 561,513 | -0.88(-2.66%) |
Aug 25, 2023 | 31.95 | 33.26 | 31.71 | 33.14 | 1,412,721 | +1.32(+4.15%) |
Aug 24, 2023 | 31.23 | 31.93 | 30.92 | 31.82 | 1,363,336 | +0.59(+1.89%) |
Aug 23, 2023 | 30.79 | 31.64 | 30.12 | 31.23 | 1,724,966 | +0.73(+2.39%) |
Aug 22, 2023 | 29.79 | 30.61 | 29.69 | 30.50 | 691,112 | +0.63(+2.11%) |
Aug 21, 2023 | 29.64 | 30.05 | 29.19 | 29.87 | 415,347 | +0.25(+0.84%) |
Aug 18, 2023 | 28.99 | 29.94 | 28.99 | 29.62 | 465,502 | +0.33(+1.13%) |
Aug 17, 2023 | 30.08 | 30.14 | 29.05 | 29.29 | 515,339 | -0.61(-2.04%) |
Aug 16, 2023 | 30.52 | 30.57 | 29.61 | 29.90 | 568,865 | -0.80(-2.61%) |
Aug 15, 2023 | 30.08 | 30.94 | 29.67 | 30.70 | 634,517 | +0.70(+2.33%) |
Aug 14, 2023 | 29.71 | 30.19 | 29.44 | 30.00 | 881,049 | +0.01(+0.03%) |
Aug 11, 2023 | 29.54 | 30.14 | 29.54 | 29.99 | 500,614 | +0.18(+0.60%) |
Aug 10, 2023 | 29.65 | 30.30 | 29.45 | 29.81 | 454,289 | +0.19(+0.64%) |
Aug 09, 2023 | 29.88 | 30.80 | 29.17 | 29.62 | 825,319 | -0.55(-1.82%) |
Aug 08, 2023 | 29.50 | 30.17 | 29.21 | 30.17 | 1,520,175 | +0.53(+1.79%) |
Aug 07, 2023 | 30.80 | 30.97 | 29.55 | 29.64 | 1,559,759 | -1.57(-5.03%) |
Aug 04, 2023 | 32.10 | 32.42 | 31.08 | 31.21 | 1,638,286 | -0.68(-2.13%) |
Aug 03, 2023 | 32.56 | 33.19 | 31.84 | 31.89 | 1,477,208 | -0.89(-2.72%) |
Aug 02, 2023 | 31.27 | 32.88 | 30.97 | 32.78 | 3,075,970 | +1.28(+4.06%) |
Aug 01, 2023 | 24.69 | 32.08 | 24.61 | 31.50 | 6,442,880 | +5.25(+20.00%) |
Jul 31, 2023 | 25.64 | 26.39 | 25.54 | 26.25 | 586,499 | +0.54(+2.10%) |
Jul 28, 2023 | 25.48 | 26.10 | 25.39 | 25.71 | 460,244 | +0.54(+2.15%) |
Jul 27, 2023 | 25.62 | 25.62 | 24.91 | 25.17 | 790,345 | -0.14(-0.55%) |
Jul 26, 2023 | 25.53 | 25.68 | 24.99 | 25.31 | 780,444 | -0.44(-1.71%) |
Jul 25, 2023 | 25.87 | 26.14 | 25.58 | 25.75 | 555,255 | -0.19(-0.73%) |
Jul 24, 2023 | 26.70 | 26.88 | 25.84 | 25.94 | 482,726 | -0.83(-3.10%) |
Jul 21, 2023 | 27.00 | 27.02 | 26.20 | 26.77 | 620,076 | -0.05(-0.19%) |
Jul 20, 2023 | 27.08 | 27.11 | 26.64 | 26.82 | 527,151 | -0.20(-0.74%) |
Jul 19, 2023 | 26.98 | 27.20 | 26.73 | 27.02 | 967,590 | +0.19(+0.71%) |
Jul 18, 2023 | 26.62 | 27.03 | 26.38 | 26.83 | 607,705 | +0.22(+0.83%) |
Jul 17, 2023 | 26.66 | 27.20 | 26.41 | 26.61 | 970,382 | -0.05(-0.19%) |
Jul 14, 2023 | 26.53 | 26.68 | 25.86 | 26.66 | 329,962 | +0.13(+0.49%) |
Jul 13, 2023 | 26.89 | 27.09 | 26.50 | 26.53 | 650,342 | -0.41(-1.52%) |
Jul 12, 2023 | 27.37 | 27.47 | 26.81 | 26.94 | 484,353 | -0.09(-0.33%) |
Jul 11, 2023 | 27.00 | 27.47 | 26.76 | 27.03 | 464,819 | -0.18(-0.66%) |
Jul 10, 2023 | 26.32 | 27.25 | 26.29 | 27.21 | 876,682 | +0.82(+3.11%) |
Jul 07, 2023 | 26.30 | 26.84 | 26.20 | 26.39 | 490,112 | +0.19(+0.73%) |
Jul 06, 2023 | 26.62 | 26.69 | 25.77 | 26.20 | 751,383 | -0.68(-2.53%) |
Jul 05, 2023 | 26.83 | 27.24 | 26.71 | 26.88 | 582,514 | +0.05(+0.19%) |