Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.49 | 32.51 | 31.99 | 32.07 | 829,492 | -0.30(-0.93%) |
Sep 28, 2023 | 32.59 | 32.74 | 32.26 | 32.37 | 624,558 | -0.41(-1.25%) |
Sep 27, 2023 | 32.64 | 32.95 | 32.58 | 32.78 | 841,496 | +0.61(+1.90%) |
Sep 26, 2023 | 31.82 | 32.22 | 31.78 | 32.17 | 405,486 | +0.18(+0.56%) |
Sep 25, 2023 | 32.05 | 31.99 | 31.90 | 31.99 | 391,145 | -0.06(-0.19%) |
Sep 22, 2023 | 32.42 | 32.44 | 31.83 | 32.05 | 505,110 | +0.04(+0.12%) |
Sep 21, 2023 | 32.36 | 32.46 | 32.01 | 32.01 | 535,588 | +0.04(+0.13%) |
Sep 20, 2023 | 32.09 | 32.48 | 31.95 | 31.97 | 438,363 | -0.48(-1.48%) |
Sep 19, 2023 | 32.71 | 32.75 | 32.31 | 32.45 | 373,147 | +0.01(+0.03%) |
Sep 18, 2023 | 32.54 | 32.58 | 32.17 | 32.44 | 332,506 | +0.12(+0.37%) |
Sep 15, 2023 | 31.88 | 32.32 | 31.80 | 32.32 | 472,451 | +0.10(+0.31%) |
Sep 14, 2023 | 32.00 | 32.23 | 31.98 | 32.22 | 543,732 | +0.61(+1.93%) |
Sep 13, 2023 | 31.68 | 31.75 | 31.44 | 31.61 | 357,947 | -0.01(-0.03%) |
Sep 12, 2023 | 31.45 | 31.70 | 31.43 | 31.62 | 396,254 | +0.55(+1.77%) |
Sep 11, 2023 | 31.31 | 31.36 | 30.96 | 31.07 | 295,182 | +0.04(+0.13%) |
Sep 08, 2023 | 30.98 | 31.21 | 30.88 | 31.03 | 690,702 | +0.15(+0.49%) |
Sep 07, 2023 | 30.95 | 31.09 | 30.68 | 30.88 | 890,430 | -0.26(-0.83%) |
Sep 06, 2023 | 30.75 | 31.22 | 30.66 | 31.14 | 456,384 | +0.27(+0.87%) |
Sep 05, 2023 | 30.97 | 31.25 | 30.67 | 30.87 | 858,760 | +0.43(+1.41%) |
Sep 01, 2023 | 30.06 | 30.44 | 30.05 | 30.44 | 732,471 | +0.72(+2.42%) |
Aug 31, 2023 | 29.49 | 29.75 | 29.28 | 29.72 | 582,832 | +0.53(+1.82%) |
Aug 30, 2023 | 29.23 | 29.33 | 28.98 | 29.19 | 365,066 | +0.13(+0.45%) |
Aug 29, 2023 | 28.85 | 29.09 | 28.52 | 29.06 | 672,715 | +0.34(+1.18%) |
Aug 28, 2023 | 28.73 | 29.00 | 28.61 | 28.72 | 404,995 | -0.08(-0.28%) |
Aug 25, 2023 | 28.79 | 28.89 | 28.15 | 28.80 | 566,490 | +0.48(+1.69%) |
Aug 24, 2023 | 28.08 | 28.44 | 27.94 | 28.32 | 506,554 | +0.05(+0.18%) |
Aug 23, 2023 | 28.09 | 28.53 | 27.96 | 28.27 | 536,385 | -0.38(-1.33%) |
Aug 22, 2023 | 28.80 | 28.85 | 28.59 | 28.65 | 220,949 | -0.11(-0.38%) |
Aug 21, 2023 | 29.12 | 29.14 | 28.73 | 28.76 | 172,878 | -0.10(-0.35%) |
Aug 18, 2023 | 28.61 | 28.96 | 28.53 | 28.86 | 241,668 | +0.34(+1.19%) |
Aug 17, 2023 | 28.78 | 28.89 | 28.50 | 28.52 | 459,078 | +0.21(+0.74%) |
Aug 16, 2023 | 28.95 | 29.04 | 28.29 | 28.31 | 356,487 | -0.58(-2.01%) |
Aug 15, 2023 | 29.13 | 29.15 | 28.69 | 28.89 | 331,116 | -0.46(-1.57%) |
Aug 14, 2023 | 29.30 | 29.49 | 29.17 | 29.35 | 336,136 | -0.14(-0.47%) |
Aug 11, 2023 | 29.40 | 29.70 | 29.33 | 29.49 | 700,807 | +0.11(+0.37%) |
Aug 10, 2023 | 29.58 | 29.75 | 29.32 | 29.38 | 835,562 | -0.35(-1.18%) |
Aug 09, 2023 | 29.55 | 29.80 | 29.36 | 29.73 | 448,964 | +0.48(+1.64%) |
Aug 08, 2023 | 28.65 | 29.35 | 28.47 | 29.25 | 306,685 | +0.08(+0.27%) |
Aug 07, 2023 | 29.18 | 29.18 | 28.92 | 29.17 | 275,101 | -0.06(-0.21%) |
Aug 04, 2023 | 29.04 | 29.44 | 28.94 | 29.23 | 328,006 | +0.25(+0.86%) |
Aug 03, 2023 | 28.41 | 29.02 | 28.40 | 28.98 | 692,940 | +0.61(+2.15%) |
Aug 02, 2023 | 28.82 | 28.82 | 28.13 | 28.37 | 661,667 | -0.56(-1.94%) |
Aug 01, 2023 | 28.84 | 29.01 | 28.63 | 28.93 | 415,210 | -0.11(-0.38%) |
Jul 31, 2023 | 28.89 | 29.07 | 28.80 | 29.04 | 331,847 | +0.40(+1.40%) |
Jul 28, 2023 | 28.33 | 28.69 | 28.14 | 28.64 | 184,639 | +0.30(+1.06%) |
Jul 27, 2023 | 28.20 | 28.55 | 28.05 | 28.34 | 367,296 | +0.30(+1.07%) |
Jul 26, 2023 | 28.04 | 28.32 | 27.97 | 28.04 | 279,028 | -0.21(-0.74%) |
Jul 25, 2023 | 27.94 | 28.33 | 27.88 | 28.25 | 224,488 | +0.19(+0.68%) |
Jul 24, 2023 | 27.61 | 28.14 | 27.48 | 28.06 | 365,716 | +0.68(+2.48%) |
Jul 21, 2023 | 27.19 | 27.50 | 27.06 | 27.38 | 266,973 | +0.39(+1.44%) |
Jul 20, 2023 | 27.12 | 27.18 | 26.66 | 26.99 | 287,964 | +0.08(+0.30%) |
Jul 19, 2023 | 27.20 | 27.40 | 26.83 | 26.91 | 250,149 | -0.08(-0.30%) |
Jul 18, 2023 | 26.62 | 27.09 | 26.56 | 26.99 | 263,253 | +0.43(+1.62%) |
Jul 17, 2023 | 26.73 | 26.91 | 26.55 | 26.56 | 341,446 | -0.43(-1.59%) |
Jul 14, 2023 | 27.46 | 27.46 | 26.97 | 26.99 | 384,965 | -0.67(-2.42%) |
Jul 13, 2023 | 27.13 | 27.67 | 27.04 | 27.66 | 762,912 | +0.47(+1.73%) |
Jul 12, 2023 | 27.12 | 27.26 | 26.96 | 27.19 | 424,301 | +0.30(+1.12%) |
Jul 11, 2023 | 26.50 | 26.90 | 26.44 | 26.89 | 447,138 | +0.55(+2.09%) |
Jul 10, 2023 | 26.37 | 26.65 | 26.18 | 26.34 | 532,738 | -0.14(-0.53%) |
Jul 07, 2023 | 25.81 | 26.56 | 25.80 | 26.48 | 805,671 | +0.58(+2.24%) |
Jul 06, 2023 | 25.83 | 25.95 | 25.38 | 25.90 | 570,728 | -0.04(-0.15%) |
Jul 05, 2023 | 25.93 | 26.02 | 25.65 | 25.94 | 480,791 | +0.52(+2.05%) |