Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.26 | 30.69 | 29.18 | 30.45 | 12,475,167 | +0.55(+1.84%) |
Sep 28, 2023 | 30.70 | 30.76 | 29.41 | 29.90 | 12,033,955 | -0.76(-2.47%) |
Sep 27, 2023 | 31.03 | 31.55 | 30.20 | 30.66 | 17,233,496 | -0.91(-2.90%) |
Sep 26, 2023 | 31.02 | 31.65 | 30.24 | 31.57 | 10,587,293 | +1.17(+3.85%) |
Sep 25, 2023 | 31.35 | 30.72 | 30.30 | 30.40 | 8,407,721 | -0.40(-1.31%) |
Sep 22, 2023 | 30.33 | 30.86 | 29.94 | 30.80 | 9,369,004 | +0.27(+0.87%) |
Sep 21, 2023 | 29.87 | 30.56 | 29.74 | 30.54 | 11,527,805 | +1.38(+4.72%) |
Sep 20, 2023 | 28.00 | 29.18 | 27.47 | 29.16 | 11,202,540 | +0.86(+3.06%) |
Sep 19, 2023 | 27.94 | 28.60 | 27.56 | 28.30 | 8,291,890 | +0.33(+1.19%) |
Sep 18, 2023 | 27.38 | 27.97 | 27.36 | 27.96 | 6,859,123 | +0.54(+1.99%) |
Sep 15, 2023 | 26.90 | 27.77 | 26.79 | 27.42 | 11,625,528 | +0.89(+3.34%) |
Sep 14, 2023 | 27.00 | 27.14 | 26.30 | 26.53 | 11,198,725 | -1.15(-4.15%) |
Sep 13, 2023 | 27.01 | 27.94 | 26.85 | 27.68 | 9,193,496 | +0.57(+2.12%) |
Sep 12, 2023 | 27.21 | 27.34 | 26.64 | 27.11 | 9,141,018 | +0.06(+0.22%) |
Sep 11, 2023 | 26.67 | 27.13 | 26.45 | 27.05 | 7,113,797 | -0.17(-0.61%) |
Sep 08, 2023 | 26.96 | 27.44 | 26.84 | 27.21 | 8,002,166 | +0.22(+0.83%) |
Sep 07, 2023 | 26.70 | 27.33 | 26.58 | 26.99 | 10,395,834 | +0.80(+3.05%) |
Sep 06, 2023 | 25.86 | 26.67 | 25.42 | 26.19 | 12,304,551 | +0.26(+1.01%) |
Sep 05, 2023 | 24.85 | 25.95 | 24.76 | 25.93 | 12,693,111 | +1.54(+6.30%) |
Sep 01, 2023 | 24.69 | 24.78 | 23.98 | 24.39 | 12,510,879 | -0.89(-3.50%) |
Aug 31, 2023 | 25.02 | 25.28 | 24.58 | 25.28 | 8,684,911 | +0.23(+0.93%) |
Aug 30, 2023 | 25.57 | 25.74 | 24.80 | 25.05 | 9,324,881 | -0.36(-1.42%) |
Aug 29, 2023 | 26.50 | 26.92 | 25.30 | 25.41 | 10,557,128 | -1.07(-4.04%) |
Aug 28, 2023 | 26.80 | 26.80 | 25.96 | 26.48 | 9,004,630 | -0.70(-2.58%) |
Aug 25, 2023 | 27.12 | 28.24 | 26.71 | 27.18 | 16,592,868 | -0.25(-0.92%) |
Aug 24, 2023 | 26.58 | 27.47 | 26.13 | 27.43 | 11,211,129 | +1.05(+3.98%) |
Aug 23, 2023 | 27.16 | 27.39 | 26.21 | 26.38 | 8,207,632 | -0.82(-3.01%) |
Aug 22, 2023 | 26.66 | 27.47 | 26.44 | 27.20 | 9,697,713 | +0.23(+0.87%) |
Aug 21, 2023 | 26.81 | 27.51 | 26.54 | 26.96 | 8,960,932 | +0.16(+0.58%) |
Aug 18, 2023 | 27.91 | 28.01 | 26.55 | 26.81 | 13,019,836 | -0.38(-1.40%) |
Aug 17, 2023 | 26.09 | 27.22 | 25.90 | 27.19 | 15,472,604 | +0.91(+3.48%) |
Aug 16, 2023 | 25.42 | 26.27 | 24.97 | 26.27 | 14,504,549 | +0.96(+3.81%) |
Aug 15, 2023 | 24.80 | 25.37 | 24.76 | 25.31 | 12,681,503 | +0.95(+3.92%) |
Aug 14, 2023 | 24.62 | 25.11 | 24.33 | 24.35 | 11,043,606 | +0.16(+0.64%) |
Aug 11, 2023 | 24.61 | 24.69 | 23.95 | 24.20 | 11,866,558 | -0.08(-0.32%) |
Aug 10, 2023 | 23.69 | 24.58 | 23.00 | 24.28 | 18,246,010 | +0.36(+1.51%) |
Aug 09, 2023 | 23.47 | 24.23 | 23.46 | 23.92 | 14,513,225 | +0.55(+2.37%) |
Aug 08, 2023 | 23.72 | 24.28 | 23.29 | 23.36 | 20,704,798 | +0.45(+1.95%) |
Aug 07, 2023 | 22.83 | 23.51 | 22.67 | 22.91 | 15,505,356 | -0.04(-0.17%) |
Aug 04, 2023 | 22.74 | 23.14 | 22.23 | 22.95 | 18,552,574 | +0.15(+0.64%) |
Aug 03, 2023 | 22.92 | 23.32 | 22.43 | 22.81 | 17,546,068 | +0.23(+1.03%) |
Aug 02, 2023 | 22.45 | 22.92 | 22.27 | 22.57 | 17,301,334 | +0.88(+4.04%) |
Aug 01, 2023 | 21.81 | 22.36 | 21.65 | 21.70 | 16,530,177 | +0.29(+1.36%) |
Jul 31, 2023 | 21.98 | 22.00 | 21.39 | 21.41 | 14,359,228 | -0.74(-3.34%) |
Jul 28, 2023 | 22.32 | 22.50 | 21.98 | 22.15 | 17,349,444 | -0.89(-3.84%) |
Jul 27, 2023 | 21.78 | 23.28 | 21.69 | 23.03 | 19,573,278 | +0.88(+3.95%) |
Jul 26, 2023 | 22.74 | 22.76 | 21.90 | 22.16 | 14,847,378 | -0.52(-2.27%) |
Jul 25, 2023 | 22.81 | 22.84 | 22.22 | 22.67 | 9,608,514 | +0.00(+0.00%) |
Jul 24, 2023 | 22.81 | 22.99 | 22.19 | 22.67 | 9,839,733 | -0.15(-0.64%) |
Jul 21, 2023 | 22.16 | 22.94 | 22.08 | 22.82 | 10,890,268 | +0.28(+1.25%) |
Jul 20, 2023 | 21.94 | 22.83 | 21.94 | 22.53 | 13,367,835 | +0.55(+2.52%) |
Jul 19, 2023 | 22.04 | 22.28 | 21.69 | 21.98 | 13,818,794 | -0.26(-1.18%) |
Jul 18, 2023 | 23.09 | 23.14 | 22.12 | 22.24 | 13,371,441 | -0.88(-3.79%) |
Jul 17, 2023 | 23.94 | 24.01 | 22.82 | 23.12 | 12,701,215 | -0.74(-3.10%) |
Jul 14, 2023 | 23.22 | 24.31 | 23.22 | 23.86 | 14,285,355 | +0.69(+2.98%) |
Jul 13, 2023 | 23.50 | 23.76 | 23.05 | 23.17 | 11,208,205 | -0.57(-2.42%) |
Jul 12, 2023 | 23.36 | 23.91 | 23.27 | 23.74 | 18,884,014 | -0.76(-3.10%) |
Jul 11, 2023 | 25.02 | 25.35 | 24.39 | 24.50 | 13,124,315 | -0.70(-2.78%) |
Jul 10, 2023 | 26.69 | 26.87 | 25.20 | 25.20 | 12,633,623 | -1.31(-4.95%) |
Jul 07, 2023 | 27.42 | 27.42 | 25.84 | 26.51 | 12,997,820 | -0.99(-3.61%) |
Jul 06, 2023 | 27.13 | 28.35 | 27.08 | 27.51 | 13,363,674 | +1.34(+5.13%) |
Jul 05, 2023 | 25.64 | 26.32 | 25.61 | 26.16 | 10,734,855 | +0.86(+3.38%) |