Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.29 | 32.44 | 31.86 | 32.12 | 1,740,422 | +0.14(+0.45%) |
Sep 28, 2023 | 32.50 | 32.50 | 31.88 | 31.98 | 1,454,999 | -0.33(-1.01%) |
Sep 27, 2023 | 32.54 | 32.76 | 32.24 | 32.30 | 1,264,285 | -0.32(-0.97%) |
Sep 26, 2023 | 33.79 | 33.79 | 32.53 | 32.62 | 1,260,923 | -1.20(-3.53%) |
Sep 25, 2023 | 33.61 | 33.87 | 33.62 | 33.82 | 911,999 | +0.01(+0.03%) |
Sep 22, 2023 | 33.82 | 34.09 | 33.70 | 33.81 | 728,003 | -0.14(-0.43%) |
Sep 21, 2023 | 34.27 | 34.39 | 33.93 | 33.95 | 879,272 | -0.39(-1.12%) |
Sep 20, 2023 | 34.50 | 34.74 | 34.28 | 34.34 | 1,186,808 | +0.03(+0.08%) |
Sep 19, 2023 | 34.70 | 34.90 | 34.30 | 34.31 | 911,201 | -0.39(-1.11%) |
Sep 18, 2023 | 34.61 | 34.70 | 34.21 | 34.69 | 1,350,200 | +0.22(+0.64%) |
Sep 15, 2023 | 34.24 | 34.54 | 34.20 | 34.47 | 2,679,325 | +0.16(+0.48%) |
Sep 14, 2023 | 34.13 | 34.38 | 34.06 | 34.31 | 1,064,178 | +0.38(+1.11%) |
Sep 13, 2023 | 33.68 | 34.05 | 33.53 | 33.93 | 1,037,166 | +0.30(+0.89%) |
Sep 12, 2023 | 33.60 | 33.77 | 33.27 | 33.63 | 1,156,757 | +0.05(+0.14%) |
Sep 11, 2023 | 33.31 | 33.76 | 33.29 | 33.59 | 1,632,923 | +0.22(+0.66%) |
Sep 08, 2023 | 32.90 | 33.39 | 32.77 | 33.36 | 1,532,019 | +0.56(+1.70%) |
Sep 07, 2023 | 32.19 | 32.95 | 32.19 | 32.80 | 2,725,385 | +0.73(+2.28%) |
Sep 06, 2023 | 32.19 | 32.19 | 31.94 | 32.07 | 1,202,876 | +0.00(+0.00%) |
Sep 05, 2023 | 32.36 | 32.43 | 31.59 | 32.07 | 1,819,887 | -0.48(-1.48%) |
Sep 01, 2023 | 33.04 | 33.04 | 32.26 | 32.55 | 1,061,580 | -0.26(-0.79%) |
Aug 31, 2023 | 33.26 | 33.31 | 32.80 | 32.81 | 1,457,282 | -0.31(-0.93%) |
Aug 30, 2023 | 33.15 | 33.33 | 33.02 | 33.12 | 812,525 | -0.05(-0.15%) |
Aug 29, 2023 | 32.92 | 33.26 | 32.91 | 33.17 | 1,172,464 | +0.25(+0.76%) |
Aug 28, 2023 | 32.97 | 33.33 | 32.90 | 32.92 | 939,204 | -0.07(-0.20%) |
Aug 25, 2023 | 32.88 | 33.16 | 32.81 | 32.99 | 909,913 | +0.13(+0.41%) |
Aug 24, 2023 | 33.05 | 33.46 | 32.79 | 32.85 | 1,185,399 | -0.24(-0.73%) |
Aug 23, 2023 | 33.19 | 33.19 | 32.81 | 33.09 | 1,773,583 | +0.20(+0.62%) |
Aug 22, 2023 | 32.60 | 33.06 | 32.51 | 32.89 | 1,522,530 | +0.31(+0.95%) |
Aug 21, 2023 | 32.77 | 32.84 | 32.16 | 32.58 | 1,142,068 | -0.30(-0.91%) |
Aug 18, 2023 | 32.70 | 32.93 | 32.58 | 32.88 | 1,449,886 | +0.22(+0.68%) |
Aug 17, 2023 | 32.48 | 32.83 | 32.48 | 32.66 | 1,396,645 | +0.12(+0.36%) |
Aug 16, 2023 | 32.34 | 32.71 | 32.33 | 32.54 | 1,786,885 | +0.33(+1.02%) |
Aug 15, 2023 | 32.47 | 32.86 | 32.17 | 32.22 | 1,917,222 | -0.46(-1.42%) |
Aug 14, 2023 | 33.23 | 33.23 | 32.64 | 32.68 | 1,663,641 | -0.64(-1.91%) |
Aug 11, 2023 | 33.27 | 33.35 | 33.10 | 33.32 | 987,081 | +0.11(+0.32%) |
Aug 10, 2023 | 33.33 | 33.52 | 33.14 | 33.21 | 1,209,199 | -0.07(-0.20%) |
Aug 09, 2023 | 33.06 | 33.69 | 32.98 | 33.28 | 1,217,589 | +0.00(+0.00%) |
Aug 08, 2023 | 33.31 | 33.33 | 32.87 | 33.28 | 1,118,226 | -0.13(-0.38%) |
Aug 07, 2023 | 33.50 | 33.71 | 33.33 | 33.40 | 984,075 | -0.02(-0.06%) |
Aug 04, 2023 | 34.10 | 34.29 | 33.33 | 33.42 | 914,525 | -0.56(-1.64%) |
Aug 03, 2023 | 34.68 | 34.68 | 33.73 | 33.98 | 1,248,271 | -0.89(-2.54%) |
Aug 02, 2023 | 34.53 | 34.93 | 34.42 | 34.87 | 891,947 | +0.18(+0.53%) |
Aug 01, 2023 | 34.81 | 35.05 | 34.54 | 34.68 | 1,193,431 | -0.15(-0.44%) |
Jul 31, 2023 | 34.76 | 34.98 | 34.63 | 34.84 | 1,188,714 | +0.18(+0.53%) |
Jul 28, 2023 | 34.95 | 35.24 | 34.51 | 34.66 | 1,253,523 | -0.13(-0.36%) |
Jul 27, 2023 | 35.45 | 35.45 | 34.71 | 34.78 | 1,195,215 | -0.80(-2.25%) |
Jul 26, 2023 | 35.27 | 35.88 | 35.27 | 35.58 | 1,178,302 | +0.18(+0.52%) |
Jul 25, 2023 | 35.21 | 35.49 | 35.10 | 35.40 | 942,976 | +0.14(+0.41%) |
Jul 24, 2023 | 35.72 | 35.72 | 35.09 | 35.25 | 1,567,070 | -0.40(-1.11%) |
Jul 21, 2023 | 35.50 | 35.71 | 35.19 | 35.65 | 1,172,392 | +0.42(+1.20%) |
Jul 20, 2023 | 34.69 | 35.28 | 34.51 | 35.22 | 1,088,105 | +0.57(+1.64%) |
Jul 19, 2023 | 34.39 | 34.87 | 34.39 | 34.66 | 1,568,787 | +0.45(+1.32%) |
Jul 18, 2023 | 34.34 | 34.77 | 33.86 | 34.20 | 1,760,647 | -0.11(-0.31%) |
Jul 17, 2023 | 34.92 | 34.96 | 34.25 | 34.31 | 1,436,539 | -0.72(-2.06%) |
Jul 14, 2023 | 35.18 | 35.19 | 34.83 | 35.03 | 674,344 | -0.17(-0.49%) |
Jul 13, 2023 | 34.87 | 35.20 | 34.83 | 35.20 | 925,354 | +0.26(+0.74%) |
Jul 12, 2023 | 34.65 | 35.05 | 34.45 | 34.94 | 838,752 | +0.48(+1.40%) |
Jul 11, 2023 | 34.12 | 34.47 | 33.96 | 34.46 | 828,132 | +0.43(+1.27%) |
Jul 10, 2023 | 34.16 | 34.33 | 33.80 | 34.03 | 791,504 | -0.25(-0.73%) |
Jul 07, 2023 | 34.32 | 34.72 | 34.21 | 34.28 | 1,617,382 | -0.26(-0.74%) |
Jul 06, 2023 | 34.61 | 34.62 | 34.25 | 34.54 | 1,295,054 | -0.27(-0.77%) |
Jul 05, 2023 | 34.21 | 35.04 | 34.21 | 34.80 | 831,235 | +0.30(+0.86%) |