Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.41 | 27.66 | 25.82 | 26.26 | 3,888,674 | -0.36(-1.37%) |
Sep 28, 2023 | 26.25 | 26.65 | 25.77 | 26.62 | 3,073,299 | +0.27(+1.01%) |
Sep 27, 2023 | 27.70 | 27.75 | 25.83 | 26.35 | 5,679,152 | -1.73(-6.17%) |
Sep 26, 2023 | 29.14 | 29.23 | 28.05 | 28.09 | 1,917,318 | -1.54(-5.18%) |
Sep 25, 2023 | 30.19 | 29.69 | 29.34 | 29.62 | 1,729,898 | -0.76(-2.49%) |
Sep 22, 2023 | 31.08 | 31.54 | 30.33 | 30.38 | 1,662,413 | -0.16(-0.52%) |
Sep 21, 2023 | 30.74 | 31.21 | 30.20 | 30.54 | 2,428,413 | -1.69(-5.25%) |
Sep 20, 2023 | 31.59 | 33.12 | 31.59 | 32.23 | 3,126,537 | +0.67(+2.12%) |
Sep 19, 2023 | 32.51 | 32.56 | 31.38 | 31.56 | 1,737,334 | -0.77(-2.37%) |
Sep 18, 2023 | 32.23 | 32.56 | 31.49 | 32.33 | 1,242,691 | +0.04(+0.12%) |
Sep 15, 2023 | 31.68 | 32.63 | 31.63 | 32.29 | 2,471,404 | +1.32(+4.28%) |
Sep 14, 2023 | 30.20 | 31.48 | 30.20 | 30.96 | 2,072,026 | +0.71(+2.33%) |
Sep 13, 2023 | 30.28 | 30.74 | 29.90 | 30.26 | 1,022,039 | -0.11(-0.36%) |
Sep 12, 2023 | 29.54 | 30.88 | 29.47 | 30.37 | 1,262,998 | +0.15(+0.49%) |
Sep 11, 2023 | 30.24 | 30.68 | 29.96 | 30.22 | 1,675,477 | +0.84(+2.87%) |
Sep 08, 2023 | 29.53 | 30.38 | 29.30 | 29.38 | 1,945,652 | +0.00(+0.00%) |
Sep 07, 2023 | 29.66 | 29.68 | 29.07 | 29.38 | 1,536,618 | -0.28(-0.96%) |
Sep 06, 2023 | 29.44 | 30.28 | 29.25 | 29.66 | 1,259,971 | -0.10(-0.33%) |
Sep 05, 2023 | 30.40 | 30.93 | 29.50 | 29.76 | 1,590,862 | -1.24(-3.99%) |
Sep 01, 2023 | 32.31 | 32.68 | 30.97 | 30.99 | 1,969,849 | -0.50(-1.59%) |
Aug 31, 2023 | 32.07 | 32.22 | 30.96 | 31.49 | 1,585,365 | -0.52(-1.62%) |
Aug 30, 2023 | 32.54 | 33.04 | 31.78 | 32.01 | 1,793,802 | -0.01(-0.03%) |
Aug 29, 2023 | 30.68 | 32.02 | 30.50 | 32.02 | 2,248,007 | +1.10(+3.55%) |
Aug 28, 2023 | 29.86 | 31.17 | 29.72 | 30.93 | 1,396,637 | +1.21(+4.06%) |
Aug 25, 2023 | 30.07 | 30.59 | 28.85 | 29.72 | 2,595,469 | -0.59(-1.94%) |
Aug 24, 2023 | 30.20 | 30.88 | 29.43 | 30.31 | 1,895,105 | -0.15(-0.48%) |
Aug 23, 2023 | 29.31 | 30.84 | 29.25 | 30.45 | 3,354,220 | +1.76(+6.12%) |
Aug 22, 2023 | 28.52 | 28.81 | 27.91 | 28.70 | 1,482,367 | +0.42(+1.49%) |
Aug 21, 2023 | 28.13 | 28.37 | 27.42 | 28.28 | 1,943,972 | +0.43(+1.55%) |
Aug 18, 2023 | 28.10 | 28.10 | 27.48 | 27.85 | 1,915,197 | -0.32(-1.15%) |
Aug 17, 2023 | 28.67 | 28.88 | 27.80 | 28.17 | 2,698,739 | -0.52(-1.81%) |
Aug 16, 2023 | 29.37 | 29.43 | 28.58 | 28.69 | 1,994,070 | -0.68(-2.30%) |
Aug 15, 2023 | 30.83 | 30.83 | 29.24 | 29.37 | 2,796,004 | -1.59(-5.13%) |
Aug 14, 2023 | 31.39 | 31.39 | 30.52 | 30.96 | 1,517,628 | -1.12(-3.49%) |
Aug 11, 2023 | 31.28 | 32.17 | 31.01 | 32.07 | 1,424,662 | +0.55(+1.74%) |
Aug 10, 2023 | 32.01 | 32.43 | 31.08 | 31.52 | 2,356,524 | +0.11(+0.34%) |
Aug 09, 2023 | 31.48 | 31.92 | 30.96 | 31.42 | 1,567,337 | -0.04(-0.12%) |
Aug 08, 2023 | 30.97 | 31.59 | 30.42 | 31.46 | 2,619,332 | -0.47(-1.47%) |
Aug 07, 2023 | 32.44 | 32.44 | 31.26 | 31.93 | 2,040,275 | -0.40(-1.24%) |
Aug 04, 2023 | 32.38 | 32.92 | 31.96 | 32.33 | 3,239,123 | +0.55(+1.73%) |
Aug 03, 2023 | 31.89 | 32.40 | 31.32 | 31.78 | 2,552,131 | +0.00(+0.00%) |
Aug 02, 2023 | 33.77 | 33.77 | 31.62 | 31.78 | 3,591,210 | -2.18(-6.41%) |
Aug 01, 2023 | 35.01 | 35.45 | 33.84 | 33.96 | 2,702,013 | -2.70(-7.36%) |
Jul 31, 2023 | 35.64 | 37.46 | 35.62 | 36.65 | 1,659,634 | +1.57(+4.47%) |
Jul 28, 2023 | 35.11 | 35.44 | 34.59 | 35.08 | 1,736,762 | +0.77(+2.26%) |
Jul 27, 2023 | 36.56 | 36.63 | 34.28 | 34.31 | 3,751,518 | -3.17(-8.45%) |
Jul 26, 2023 | 37.95 | 37.95 | 36.64 | 37.48 | 1,834,986 | -0.16(-0.42%) |
Jul 25, 2023 | 36.65 | 37.96 | 36.61 | 37.63 | 1,216,766 | +0.96(+2.62%) |
Jul 24, 2023 | 36.98 | 37.27 | 35.91 | 36.67 | 963,532 | -0.40(-1.08%) |
Jul 21, 2023 | 36.25 | 37.21 | 36.09 | 37.08 | 1,409,205 | +0.21(+0.56%) |
Jul 20, 2023 | 38.50 | 38.80 | 36.76 | 36.87 | 2,073,007 | -2.30(-5.86%) |
Jul 19, 2023 | 39.43 | 39.69 | 38.86 | 39.16 | 1,071,926 | -0.55(-1.38%) |
Jul 18, 2023 | 39.23 | 40.56 | 38.60 | 39.71 | 2,892,657 | +1.43(+3.74%) |
Jul 17, 2023 | 37.59 | 38.56 | 37.10 | 38.28 | 1,103,538 | +0.05(+0.13%) |
Jul 14, 2023 | 38.77 | 39.31 | 38.10 | 38.23 | 1,814,258 | -0.57(-1.47%) |
Jul 13, 2023 | 38.62 | 38.98 | 38.22 | 38.80 | 1,756,175 | +0.66(+1.72%) |
Jul 12, 2023 | 35.73 | 38.24 | 35.70 | 38.14 | 3,622,106 | +3.80(+11.05%) |
Jul 11, 2023 | 34.42 | 34.90 | 33.91 | 34.35 | 1,929,831 | +0.36(+1.07%) |
Jul 10, 2023 | 32.32 | 34.18 | 32.20 | 33.99 | 2,137,589 | +1.39(+4.27%) |
Jul 07, 2023 | 32.33 | 33.42 | 32.19 | 32.59 | 2,307,187 | +0.81(+2.56%) |
Jul 06, 2023 | 33.06 | 33.09 | 31.47 | 31.78 | 2,506,736 | -1.78(-5.29%) |
Jul 05, 2023 | 35.65 | 35.76 | 33.51 | 33.55 | 2,639,421 | -1.88(-5.31%) |