Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.26 | 29.34 | 28.59 | 28.72 | 9,492,475 | -0.37(-1.26%) |
Sep 28, 2023 | 28.57 | 29.11 | 28.57 | 29.09 | 7,012,093 | +0.58(+2.04%) |
Sep 27, 2023 | 28.89 | 29.08 | 28.47 | 28.50 | 5,166,940 | -0.31(-1.06%) |
Sep 26, 2023 | 29.14 | 29.21 | 28.71 | 28.81 | 5,312,828 | -0.55(-1.88%) |
Sep 25, 2023 | 29.19 | 29.45 | 29.32 | 29.36 | 4,453,421 | +0.02(+0.07%) |
Sep 22, 2023 | 29.74 | 29.85 | 29.32 | 29.34 | 4,064,898 | -0.37(-1.23%) |
Sep 21, 2023 | 30.18 | 30.23 | 29.70 | 29.71 | 4,272,155 | -0.55(-1.83%) |
Sep 20, 2023 | 30.30 | 30.61 | 30.23 | 30.26 | 3,460,475 | +0.08(+0.28%) |
Sep 19, 2023 | 29.99 | 30.28 | 29.99 | 30.18 | 6,093,229 | +0.14(+0.45%) |
Sep 18, 2023 | 30.59 | 30.62 | 29.97 | 30.04 | 5,165,369 | -0.52(-1.69%) |
Sep 15, 2023 | 30.57 | 30.65 | 30.39 | 30.56 | 8,244,300 | -0.13(-0.41%) |
Sep 14, 2023 | 30.71 | 30.77 | 30.59 | 30.68 | 3,659,031 | +0.22(+0.74%) |
Sep 13, 2023 | 30.64 | 30.68 | 30.35 | 30.46 | 3,988,770 | -0.13(-0.41%) |
Sep 12, 2023 | 30.43 | 30.74 | 30.42 | 30.59 | 3,372,910 | +0.09(+0.29%) |
Sep 11, 2023 | 30.38 | 30.60 | 30.29 | 30.50 | 3,923,299 | +0.13(+0.42%) |
Sep 08, 2023 | 30.53 | 30.75 | 30.32 | 30.37 | 4,332,775 | -0.03(-0.10%) |
Sep 07, 2023 | 30.30 | 30.71 | 30.16 | 30.40 | 4,725,211 | +0.20(+0.68%) |
Sep 06, 2023 | 29.97 | 30.21 | 29.92 | 30.20 | 4,270,165 | +0.18(+0.62%) |
Sep 05, 2023 | 30.23 | 30.40 | 29.98 | 30.01 | 5,061,233 | -0.17(-0.55%) |
Sep 01, 2023 | 30.20 | 30.26 | 30.08 | 30.18 | 3,106,274 | +0.15(+0.49%) |
Aug 31, 2023 | 30.14 | 30.19 | 29.94 | 30.03 | 6,310,475 | -0.14(-0.45%) |
Aug 30, 2023 | 30.13 | 30.30 | 29.95 | 30.17 | 4,224,243 | +0.10(+0.32%) |
Aug 29, 2023 | 30.01 | 30.09 | 29.81 | 30.07 | 3,873,173 | +0.14(+0.46%) |
Aug 28, 2023 | 29.82 | 30.13 | 29.78 | 29.93 | 2,752,437 | +0.21(+0.72%) |
Aug 25, 2023 | 29.70 | 29.99 | 29.55 | 29.72 | 4,547,592 | +0.18(+0.59%) |
Aug 24, 2023 | 29.87 | 30.07 | 29.53 | 29.54 | 3,822,893 | -0.26(-0.88%) |
Aug 23, 2023 | 29.46 | 29.86 | 29.35 | 29.81 | 4,662,595 | +0.45(+1.53%) |
Aug 22, 2023 | 29.17 | 29.45 | 29.07 | 29.36 | 4,771,307 | +0.28(+0.97%) |
Aug 21, 2023 | 29.30 | 29.37 | 28.85 | 29.08 | 3,313,122 | -0.21(-0.73%) |
Aug 18, 2023 | 28.72 | 29.33 | 28.69 | 29.29 | 4,256,921 | +0.40(+1.38%) |
Aug 17, 2023 | 29.07 | 29.28 | 28.89 | 28.89 | 3,633,487 | -0.14(-0.47%) |
Aug 16, 2023 | 29.21 | 29.32 | 29.02 | 29.03 | 3,120,626 | -0.22(-0.77%) |
Aug 15, 2023 | 29.65 | 29.70 | 29.23 | 29.25 | 3,972,781 | -0.58(-1.96%) |
Aug 14, 2023 | 29.93 | 30.06 | 29.80 | 29.84 | 3,562,048 | -0.24(-0.81%) |
Aug 11, 2023 | 30.03 | 30.20 | 29.90 | 30.08 | 2,840,679 | -0.07(-0.23%) |
Aug 10, 2023 | 30.65 | 30.84 | 30.09 | 30.15 | 3,646,345 | -0.40(-1.31%) |
Aug 09, 2023 | 30.23 | 30.68 | 30.21 | 30.55 | 3,178,929 | +0.22(+0.74%) |
Aug 08, 2023 | 30.28 | 30.59 | 30.21 | 30.32 | 3,048,586 | -0.14(-0.45%) |
Aug 07, 2023 | 30.32 | 30.53 | 30.26 | 30.46 | 3,592,879 | +0.21(+0.71%) |
Aug 04, 2023 | 30.15 | 30.71 | 30.11 | 30.24 | 3,765,844 | -0.02(-0.06%) |
Aug 03, 2023 | 30.34 | 30.39 | 29.88 | 30.26 | 5,420,342 | -0.24(-0.80%) |
Aug 02, 2023 | 30.66 | 30.73 | 30.44 | 30.51 | 5,181,343 | -0.30(-0.98%) |
Aug 01, 2023 | 30.62 | 30.87 | 30.45 | 30.81 | 3,666,744 | +0.16(+0.51%) |
Jul 31, 2023 | 31.06 | 31.21 | 30.56 | 30.65 | 8,171,285 | -0.30(-0.98%) |
Jul 28, 2023 | 31.30 | 31.51 | 30.66 | 30.95 | 6,914,760 | -0.14(-0.44%) |
Jul 27, 2023 | 32.28 | 32.52 | 31.06 | 31.09 | 7,598,804 | -0.80(-2.50%) |
Jul 26, 2023 | 31.91 | 32.22 | 31.79 | 31.89 | 6,164,230 | -0.09(-0.27%) |
Jul 25, 2023 | 32.13 | 32.15 | 31.87 | 31.98 | 5,051,307 | -0.04(-0.12%) |
Jul 24, 2023 | 32.02 | 32.22 | 31.80 | 32.02 | 6,047,209 | +0.09(+0.27%) |
Jul 21, 2023 | 32.03 | 32.04 | 31.70 | 31.93 | 4,741,323 | +0.08(+0.24%) |
Jul 20, 2023 | 31.44 | 31.88 | 31.08 | 31.85 | 6,299,754 | +0.55(+1.74%) |
Jul 19, 2023 | 30.92 | 31.36 | 30.88 | 31.31 | 4,626,148 | +0.58(+1.90%) |
Jul 18, 2023 | 30.76 | 30.82 | 30.42 | 30.72 | 4,622,380 | +0.00(+0.00%) |
Jul 17, 2023 | 30.56 | 30.93 | 30.56 | 30.72 | 5,211,455 | +0.04(+0.13%) |
Jul 14, 2023 | 30.49 | 30.75 | 30.24 | 30.68 | 5,028,169 | +0.14(+0.45%) |
Jul 13, 2023 | 31.08 | 31.21 | 30.49 | 30.55 | 8,023,966 | -0.53(-1.69%) |
Jul 12, 2023 | 31.28 | 31.49 | 31.04 | 31.07 | 6,326,538 | +0.12(+0.38%) |
Jul 11, 2023 | 30.78 | 31.00 | 30.62 | 30.95 | 3,471,772 | +0.25(+0.82%) |
Jul 10, 2023 | 30.20 | 30.70 | 30.08 | 30.70 | 4,887,766 | +0.39(+1.28%) |
Jul 07, 2023 | 30.00 | 30.52 | 29.97 | 30.31 | 6,433,490 | +0.18(+0.61%) |
Jul 06, 2023 | 30.13 | 30.24 | 29.64 | 30.13 | 5,655,216 | -0.38(-1.24%) |
Jul 05, 2023 | 30.63 | 30.73 | 30.23 | 30.51 | 5,582,719 | -0.49(-1.57%) |