Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2023 | 27.87 | 28.90 | 27.85 | 28.66 | 8,127,171 | +0.79(+2.83%) |
Oct 03, 2023 | 28.70 | 28.95 | 27.51 | 27.87 | 9,964,267 | -1.17(-4.03%) |
Oct 02, 2023 | 29.33 | 29.88 | 28.62 | 29.04 | 8,681,281 | -0.40(-1.36%) |
Sep 29, 2023 | 29.49 | 29.95 | 29.18 | 29.44 | 8,845,975 | +0.51(+1.76%) |
Sep 28, 2023 | 29.12 | 29.40 | 28.48 | 28.93 | 8,638,299 | -0.09(-0.31%) |
Sep 27, 2023 | 28.55 | 29.46 | 28.28 | 29.02 | 15,491,323 | +1.10(+3.94%) |
Sep 26, 2023 | 28.50 | 28.82 | 27.81 | 27.92 | 17,292,232 | +0.56(+2.05%) |
Sep 25, 2023 | 27.47 | 27.69 | 27.20 | 27.36 | 9,769,581 | -0.40(-1.44%) |
Sep 22, 2023 | 28.99 | 29.14 | 27.68 | 27.76 | 9,614,178 | -0.95(-3.31%) |
Sep 21, 2023 | 29.28 | 29.38 | 28.62 | 28.71 | 10,482,533 | -1.37(-4.55%) |
Sep 20, 2023 | 30.39 | 31.46 | 30.03 | 30.08 | 10,250,043 | -0.01(-0.03%) |
Sep 19, 2023 | 31.04 | 31.10 | 29.90 | 30.09 | 8,710,554 | -1.16(-3.71%) |
Sep 18, 2023 | 30.69 | 31.44 | 30.16 | 31.25 | 8,053,618 | +0.21(+0.68%) |
Sep 15, 2023 | 31.35 | 31.59 | 30.60 | 31.04 | 9,514,096 | -0.45(-1.43%) |
Sep 14, 2023 | 31.01 | 31.67 | 30.83 | 31.49 | 9,402,267 | +0.78(+2.54%) |
Sep 13, 2023 | 30.56 | 31.17 | 30.28 | 30.71 | 7,580,990 | +0.02(+0.07%) |
Sep 12, 2023 | 31.63 | 32.14 | 30.65 | 30.69 | 8,411,519 | -1.10(-3.46%) |
Sep 11, 2023 | 32.12 | 32.65 | 31.52 | 31.79 | 9,768,343 | -0.06(-0.19%) |
Sep 08, 2023 | 31.48 | 32.08 | 31.23 | 31.85 | 10,836,643 | +0.68(+2.18%) |
Sep 07, 2023 | 30.07 | 31.24 | 29.46 | 31.17 | 13,035,967 | +0.80(+2.63%) |
Sep 06, 2023 | 29.65 | 30.52 | 29.61 | 30.37 | 8,232,084 | +0.62(+2.08%) |
Sep 05, 2023 | 29.38 | 29.88 | 29.08 | 29.75 | 7,880,548 | +0.11(+0.37%) |
Sep 01, 2023 | 30.16 | 30.19 | 29.41 | 29.64 | 9,273,678 | -0.01(-0.03%) |
Aug 31, 2023 | 29.82 | 30.50 | 29.62 | 29.65 | 29,405,912 | -0.02(-0.07%) |
Aug 30, 2023 | 28.85 | 29.80 | 28.78 | 29.67 | 7,801,736 | +0.78(+2.70%) |
Aug 29, 2023 | 27.93 | 29.24 | 27.92 | 28.89 | 7,044,344 | +0.78(+2.77%) |
Aug 28, 2023 | 28.27 | 28.64 | 27.89 | 28.11 | 7,292,554 | -0.04(-0.14%) |
Aug 25, 2023 | 27.34 | 28.52 | 27.31 | 28.15 | 9,494,922 | +0.90(+3.30%) |
Aug 24, 2023 | 27.83 | 28.18 | 27.14 | 27.25 | 7,161,993 | -0.56(-2.01%) |
Aug 23, 2023 | 27.36 | 28.30 | 26.93 | 27.81 | 8,297,662 | +0.57(+2.09%) |
Aug 22, 2023 | 27.54 | 27.70 | 26.78 | 27.24 | 6,506,649 | -0.05(-0.18%) |
Aug 21, 2023 | 26.87 | 27.37 | 26.60 | 27.29 | 7,017,380 | +0.72(+2.71%) |
Aug 18, 2023 | 25.57 | 26.89 | 25.41 | 26.57 | 13,013,028 | +0.20(+0.76%) |
Aug 17, 2023 | 27.34 | 27.57 | 26.30 | 26.37 | 11,185,616 | -0.97(-3.55%) |
Aug 16, 2023 | 28.18 | 28.26 | 27.17 | 27.34 | 10,844,885 | -0.99(-3.49%) |
Aug 15, 2023 | 29.12 | 29.25 | 28.17 | 28.33 | 10,043,568 | -1.03(-3.51%) |
Aug 14, 2023 | 29.11 | 29.38 | 28.46 | 29.36 | 11,227,254 | -0.03(-0.10%) |
Aug 11, 2023 | 27.54 | 29.48 | 27.54 | 29.39 | 21,775,088 | +1.64(+5.91%) |
Aug 10, 2023 | 28.86 | 28.86 | 27.43 | 27.75 | 17,680,054 | -0.51(-1.80%) |
Aug 09, 2023 | 28.80 | 30.17 | 28.12 | 28.26 | 35,767,340 | -3.45(-10.88%) |
Aug 08, 2023 | 31.80 | 33.23 | 31.56 | 31.71 | 24,860,814 | +0.08(+0.25%) |
Aug 07, 2023 | 32.51 | 32.81 | 30.53 | 31.63 | 19,833,120 | -0.11(-0.35%) |
Aug 04, 2023 | 33.59 | 34.49 | 30.36 | 31.74 | 45,056,764 | +1.75(+5.84%) |
Aug 03, 2023 | 30.05 | 30.63 | 29.73 | 29.99 | 14,799,333 | -0.25(-0.83%) |
Aug 02, 2023 | 30.79 | 30.85 | 29.64 | 30.24 | 10,825,495 | -1.31(-4.15%) |