Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.45 | 31.62 | 30.68 | 30.92 | 3,870,990 | -0.07(-0.22%) |
Sep 28, 2023 | 31.07 | 31.33 | 30.89 | 30.99 | 2,864,155 | +0.06(+0.19%) |
Sep 27, 2023 | 31.35 | 31.52 | 30.63 | 30.93 | 3,939,450 | -0.29(-0.94%) |
Sep 26, 2023 | 31.47 | 31.61 | 31.14 | 31.22 | 2,666,479 | -0.49(-1.54%) |
Sep 25, 2023 | 31.71 | 31.74 | 31.54 | 31.71 | 2,306,986 | -0.18(-0.55%) |
Sep 22, 2023 | 32.20 | 32.47 | 31.88 | 31.89 | 3,538,168 | -0.32(-1.00%) |
Sep 21, 2023 | 32.95 | 33.07 | 32.19 | 32.21 | 2,792,769 | -0.93(-2.80%) |
Sep 20, 2023 | 33.52 | 33.52 | 33.06 | 33.14 | 3,015,488 | -0.10(-0.29%) |
Sep 19, 2023 | 33.84 | 33.92 | 33.10 | 33.23 | 3,079,516 | -0.60(-1.79%) |
Sep 18, 2023 | 34.38 | 34.40 | 33.72 | 33.84 | 2,277,904 | -0.60(-1.73%) |
Sep 15, 2023 | 34.13 | 34.47 | 34.13 | 34.43 | 6,624,240 | +0.14(+0.40%) |
Sep 14, 2023 | 33.77 | 34.32 | 33.73 | 34.30 | 2,591,128 | +0.84(+2.51%) |
Sep 13, 2023 | 33.51 | 33.66 | 33.36 | 33.46 | 2,659,800 | -0.04(-0.12%) |
Sep 12, 2023 | 33.30 | 33.68 | 33.24 | 33.50 | 2,482,739 | +0.25(+0.76%) |
Sep 11, 2023 | 33.21 | 33.37 | 32.95 | 33.24 | 2,030,312 | +0.19(+0.56%) |
Sep 08, 2023 | 33.43 | 33.52 | 32.99 | 33.06 | 1,695,838 | -0.32(-0.96%) |
Sep 07, 2023 | 33.15 | 33.64 | 33.03 | 33.38 | 2,007,369 | +0.24(+0.74%) |
Sep 06, 2023 | 33.00 | 33.16 | 32.90 | 33.14 | 2,024,905 | +0.09(+0.27%) |
Sep 05, 2023 | 33.41 | 33.85 | 33.05 | 33.05 | 2,250,723 | -0.30(-0.91%) |
Sep 01, 2023 | 33.41 | 33.54 | 33.20 | 33.35 | 1,804,426 | +0.09(+0.26%) |
Aug 31, 2023 | 33.59 | 33.59 | 33.23 | 33.26 | 2,160,116 | -0.29(-0.87%) |
Aug 30, 2023 | 33.31 | 33.58 | 33.20 | 33.55 | 2,421,216 | +0.34(+1.03%) |
Aug 29, 2023 | 32.97 | 33.22 | 32.79 | 33.21 | 2,066,097 | +0.28(+0.86%) |
Aug 28, 2023 | 33.14 | 33.43 | 32.92 | 32.93 | 1,521,914 | +0.00(+0.00%) |
Aug 25, 2023 | 32.94 | 33.13 | 32.81 | 32.93 | 1,995,236 | +0.15(+0.45%) |
Aug 24, 2023 | 33.12 | 33.56 | 32.78 | 32.78 | 2,194,974 | -0.18(-0.53%) |
Aug 23, 2023 | 32.60 | 32.97 | 32.46 | 32.96 | 2,098,920 | +0.58(+1.78%) |
Aug 22, 2023 | 32.25 | 32.51 | 32.14 | 32.38 | 2,267,341 | +0.31(+0.97%) |
Aug 21, 2023 | 32.59 | 32.64 | 31.84 | 32.07 | 2,277,804 | -0.58(-1.76%) |
Aug 18, 2023 | 32.47 | 32.85 | 32.42 | 32.65 | 2,544,432 | -0.06(-0.18%) |
Aug 17, 2023 | 33.01 | 33.39 | 32.66 | 32.71 | 3,749,773 | -0.54(-1.61%) |
Aug 16, 2023 | 33.46 | 33.52 | 33.17 | 33.24 | 2,401,135 | -0.16(-0.47%) |
Aug 15, 2023 | 33.37 | 33.61 | 33.23 | 33.40 | 2,462,728 | -0.22(-0.67%) |
Aug 14, 2023 | 33.72 | 33.91 | 33.47 | 33.62 | 2,728,714 | -0.23(-0.69%) |
Aug 11, 2023 | 33.56 | 33.94 | 33.42 | 33.86 | 1,877,670 | +0.18(+0.52%) |
Aug 10, 2023 | 33.95 | 34.20 | 33.64 | 33.68 | 2,527,697 | -0.09(-0.26%) |
Aug 09, 2023 | 34.05 | 34.12 | 33.69 | 33.77 | 2,387,795 | -0.33(-0.97%) |
Aug 08, 2023 | 33.93 | 34.22 | 33.60 | 34.10 | 3,277,459 | +0.02(+0.06%) |
Aug 07, 2023 | 33.76 | 34.13 | 33.70 | 34.08 | 1,961,269 | +0.42(+1.25%) |
Aug 04, 2023 | 33.91 | 34.44 | 33.60 | 33.66 | 2,311,284 | -0.39(-1.14%) |
Aug 03, 2023 | 34.38 | 34.38 | 33.68 | 34.05 | 2,613,660 | -0.27(-0.79%) |
Aug 02, 2023 | 34.09 | 34.37 | 34.00 | 34.32 | 2,014,145 | +0.08(+0.23%) |
Aug 01, 2023 | 34.23 | 34.45 | 33.71 | 34.24 | 2,638,372 | -0.14(-0.39%) |
Jul 31, 2023 | 34.49 | 34.84 | 34.18 | 34.38 | 4,439,242 | +0.03(+0.08%) |
Jul 28, 2023 | 34.37 | 34.60 | 34.02 | 34.35 | 2,999,386 | +0.56(+1.66%) |
Jul 27, 2023 | 34.09 | 34.46 | 33.23 | 33.79 | 5,150,297 | -0.61(-1.77%) |
Jul 26, 2023 | 34.46 | 34.81 | 34.12 | 34.40 | 4,084,874 | -0.03(-0.08%) |
Jul 25, 2023 | 34.95 | 35.09 | 34.35 | 34.43 | 3,745,471 | -0.59(-1.69%) |
Jul 24, 2023 | 35.16 | 35.38 | 34.96 | 35.02 | 2,827,647 | +0.02(+0.06%) |
Jul 21, 2023 | 34.59 | 35.14 | 34.49 | 35.00 | 2,728,825 | +0.46(+1.32%) |
Jul 20, 2023 | 34.19 | 34.56 | 33.85 | 34.54 | 2,745,225 | +0.36(+1.05%) |
Jul 19, 2023 | 33.97 | 34.22 | 33.71 | 34.19 | 3,169,767 | +0.46(+1.35%) |
Jul 18, 2023 | 34.30 | 34.36 | 33.49 | 33.73 | 2,550,427 | -0.48(-1.42%) |
Jul 17, 2023 | 34.21 | 34.30 | 34.02 | 34.21 | 2,028,726 | -0.07(-0.20%) |
Jul 14, 2023 | 34.35 | 34.39 | 34.04 | 34.28 | 1,865,160 | -0.10(-0.28%) |
Jul 13, 2023 | 34.15 | 34.39 | 33.91 | 34.38 | 2,613,225 | +0.19(+0.57%) |
Jul 12, 2023 | 34.49 | 34.57 | 34.17 | 34.19 | 2,368,603 | +0.05(+0.14%) |
Jul 11, 2023 | 33.73 | 34.17 | 33.55 | 34.14 | 2,347,588 | +0.48(+1.44%) |
Jul 10, 2023 | 33.46 | 33.76 | 33.32 | 33.65 | 2,247,727 | +0.01(+0.03%) |
Jul 07, 2023 | 33.49 | 33.84 | 33.48 | 33.64 | 2,278,448 | -0.01(-0.03%) |
Jul 06, 2023 | 33.04 | 33.71 | 32.56 | 33.65 | 2,632,915 | +0.09(+0.26%) |
Jul 05, 2023 | 33.56 | 33.90 | 33.24 | 33.57 | 2,406,552 | -0.19(-0.57%) |