Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.64 | 38.69 | 37.48 | 37.69 | 4,400,963 | +0.59(+1.59%) |
Sep 28, 2023 | 35.73 | 37.35 | 35.73 | 37.10 | 3,654,388 | +1.07(+2.97%) |
Sep 27, 2023 | 36.52 | 37.10 | 35.66 | 36.03 | 1,607,675 | -0.26(-0.72%) |
Sep 26, 2023 | 36.64 | 37.27 | 36.23 | 36.29 | 932,539 | -0.53(-1.44%) |
Sep 25, 2023 | 36.26 | 36.83 | 36.58 | 36.82 | 1,597,150 | +0.18(+0.49%) |
Sep 22, 2023 | 37.36 | 37.37 | 36.12 | 36.64 | 1,750,267 | -0.09(-0.25%) |
Sep 21, 2023 | 35.96 | 37.08 | 35.44 | 36.73 | 1,820,597 | +0.76(+2.11%) |
Sep 20, 2023 | 36.36 | 36.37 | 35.73 | 35.97 | 2,209,271 | +0.01(+0.03%) |
Sep 19, 2023 | 36.27 | 36.57 | 35.70 | 35.96 | 1,317,116 | -0.56(-1.53%) |
Sep 18, 2023 | 36.30 | 37.18 | 35.35 | 36.52 | 3,513,641 | +1.67(+4.79%) |
Sep 15, 2023 | 35.04 | 35.60 | 34.62 | 34.85 | 2,288,888 | -0.76(-2.13%) |
Sep 14, 2023 | 35.10 | 35.68 | 34.88 | 35.61 | 1,229,976 | +0.57(+1.63%) |
Sep 13, 2023 | 35.37 | 35.70 | 34.82 | 35.04 | 1,573,826 | -0.40(-1.13%) |
Sep 12, 2023 | 35.85 | 36.77 | 35.36 | 35.44 | 2,114,790 | -0.70(-1.94%) |
Sep 11, 2023 | 35.11 | 36.41 | 34.99 | 36.14 | 2,878,457 | +0.80(+2.26%) |
Sep 08, 2023 | 34.63 | 35.63 | 34.32 | 35.34 | 2,689,406 | +0.95(+2.76%) |
Sep 07, 2023 | 34.26 | 35.75 | 34.22 | 34.39 | 4,821,939 | -0.19(-0.55%) |
Sep 06, 2023 | 30.30 | 35.92 | 30.24 | 34.58 | 13,265,340 | +4.19(+13.79%) |
Sep 05, 2023 | 29.30 | 30.52 | 29.09 | 30.39 | 1,210,671 | +0.66(+2.22%) |
Sep 01, 2023 | 29.84 | 30.39 | 29.71 | 29.73 | 1,428,588 | +0.21(+0.71%) |
Aug 31, 2023 | 29.77 | 30.25 | 29.33 | 29.52 | 1,528,880 | +0.07(+0.24%) |
Aug 30, 2023 | 29.29 | 29.70 | 29.05 | 29.45 | 1,117,997 | +0.24(+0.82%) |
Aug 29, 2023 | 28.60 | 29.81 | 28.55 | 29.21 | 1,161,874 | +0.42(+1.46%) |
Aug 28, 2023 | 28.93 | 29.18 | 28.47 | 28.79 | 879,610 | -0.05(-0.17%) |
Aug 25, 2023 | 28.47 | 29.07 | 28.29 | 28.84 | 982,758 | +0.34(+1.19%) |
Aug 24, 2023 | 29.42 | 29.68 | 28.22 | 28.50 | 2,648,840 | -0.69(-2.36%) |
Aug 23, 2023 | 28.33 | 29.78 | 28.15 | 29.19 | 1,659,554 | +0.79(+2.78%) |
Aug 22, 2023 | 28.65 | 29.05 | 28.15 | 28.40 | 1,304,322 | +0.24(+0.85%) |
Aug 21, 2023 | 28.36 | 28.61 | 28.02 | 28.16 | 1,923,740 | -0.21(-0.74%) |
Aug 18, 2023 | 28.02 | 28.70 | 27.92 | 28.37 | 1,374,933 | -0.10(-0.35%) |
Aug 17, 2023 | 29.31 | 29.31 | 28.26 | 28.47 | 2,889,783 | -0.84(-2.87%) |
Aug 16, 2023 | 29.79 | 30.58 | 29.30 | 29.31 | 6,368,554 | -0.72(-2.40%) |
Aug 15, 2023 | 30.26 | 30.60 | 29.78 | 30.03 | 1,905,646 | -0.57(-1.86%) |
Aug 14, 2023 | 28.51 | 30.91 | 28.48 | 30.60 | 2,564,303 | +1.70(+5.88%) |
Aug 11, 2023 | 28.69 | 29.29 | 28.62 | 28.90 | 1,874,592 | -0.03(-0.10%) |
Aug 10, 2023 | 29.52 | 29.97 | 28.50 | 28.93 | 2,633,137 | -0.53(-1.80%) |
Aug 09, 2023 | 31.29 | 31.42 | 29.22 | 29.46 | 3,924,944 | -1.41(-4.57%) |
Aug 08, 2023 | 30.26 | 31.40 | 28.90 | 30.87 | 14,967,236 | -6.75(-17.94%) |
Aug 07, 2023 | 37.75 | 38.06 | 36.27 | 37.62 | 4,595,339 | -0.72(-1.88%) |
Aug 04, 2023 | 38.26 | 38.63 | 37.36 | 38.34 | 1,932,776 | +0.58(+1.54%) |
Aug 03, 2023 | 38.02 | 38.73 | 37.63 | 37.76 | 1,141,423 | -0.43(-1.13%) |
Aug 02, 2023 | 40.26 | 40.51 | 37.99 | 38.19 | 1,462,074 | -2.93(-7.13%) |
Aug 01, 2023 | 40.75 | 41.20 | 39.83 | 41.12 | 1,200,768 | -0.34(-0.82%) |
Jul 31, 2023 | 40.00 | 41.71 | 39.86 | 41.46 | 1,488,006 | +2.59(+6.66%) |
Jul 28, 2023 | 38.50 | 39.25 | 38.26 | 38.87 | 1,070,945 | +0.67(+1.75%) |
Jul 27, 2023 | 40.75 | 40.87 | 37.90 | 38.20 | 1,443,084 | -1.96(-4.88%) |
Jul 26, 2023 | 39.94 | 40.44 | 39.40 | 40.16 | 909,650 | +0.20(+0.50%) |
Jul 25, 2023 | 40.03 | 40.78 | 39.64 | 39.96 | 1,054,463 | +0.24(+0.60%) |
Jul 24, 2023 | 40.05 | 40.30 | 38.37 | 39.72 | 1,389,772 | -0.25(-0.63%) |
Jul 21, 2023 | 39.67 | 40.28 | 38.57 | 39.97 | 1,692,046 | +0.73(+1.86%) |
Jul 20, 2023 | 40.83 | 41.28 | 39.07 | 39.24 | 1,268,741 | -2.16(-5.22%) |
Jul 19, 2023 | 41.99 | 42.77 | 41.13 | 41.40 | 1,271,647 | -0.08(-0.19%) |
Jul 18, 2023 | 41.19 | 41.94 | 39.77 | 41.48 | 1,337,801 | +0.26(+0.63%) |
Jul 17, 2023 | 40.44 | 41.80 | 40.44 | 41.22 | 1,246,275 | +0.86(+2.13%) |
Jul 14, 2023 | 42.47 | 42.74 | 40.22 | 40.36 | 3,116,023 | -1.99(-4.70%) |
Jul 13, 2023 | 43.76 | 44.70 | 41.85 | 42.35 | 2,431,367 | -0.94(-2.17%) |
Jul 12, 2023 | 46.30 | 46.33 | 42.28 | 43.29 | 2,532,006 | -1.89(-4.18%) |
Jul 11, 2023 | 44.27 | 45.21 | 43.61 | 45.18 | 668,083 | +1.24(+2.82%) |
Jul 10, 2023 | 43.36 | 44.44 | 43.02 | 43.94 | 765,093 | +0.27(+0.62%) |
Jul 07, 2023 | 42.95 | 44.20 | 42.95 | 43.67 | 648,457 | +0.76(+1.77%) |
Jul 06, 2023 | 43.16 | 43.32 | 42.28 | 42.91 | 1,459,996 | -1.28(-2.90%) |
Jul 05, 2023 | 45.09 | 45.21 | 44.11 | 44.19 | 1,197,218 | -1.06(-2.34%) |