Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.69 | 35.80 | 34.93 | 34.97 | 3,338,241 | -0.12(-0.34%) |
Sep 28, 2023 | 34.70 | 35.23 | 34.69 | 35.09 | 4,225,690 | -0.34(-0.96%) |
Sep 27, 2023 | 35.21 | 35.49 | 35.05 | 35.43 | 2,603,056 | +0.18(+0.51%) |
Sep 26, 2023 | 35.40 | 35.56 | 35.20 | 35.25 | 2,425,067 | -0.59(-1.65%) |
Sep 25, 2023 | 35.01 | 35.89 | 35.74 | 35.84 | 2,733,716 | +0.01(+0.03%) |
Sep 22, 2023 | 36.68 | 36.73 | 35.80 | 35.83 | 4,165,810 | +0.41(+1.16%) |
Sep 21, 2023 | 35.33 | 35.65 | 35.13 | 35.42 | 4,400,164 | -0.34(-0.95%) |
Sep 20, 2023 | 35.97 | 36.19 | 35.72 | 35.76 | 3,115,556 | -0.25(-0.69%) |
Sep 19, 2023 | 36.10 | 36.28 | 35.75 | 36.01 | 3,217,609 | -0.12(-0.33%) |
Sep 18, 2023 | 36.00 | 36.32 | 35.67 | 36.13 | 4,999,132 | +0.22(+0.61%) |
Sep 15, 2023 | 36.02 | 36.40 | 35.87 | 35.91 | 3,817,773 | +0.27(+0.76%) |
Sep 14, 2023 | 36.05 | 36.05 | 35.56 | 35.64 | 3,159,246 | -0.21(-0.59%) |
Sep 13, 2023 | 36.03 | 36.10 | 35.52 | 35.85 | 5,607,336 | -0.35(-0.97%) |
Sep 12, 2023 | 36.00 | 36.56 | 35.87 | 36.20 | 7,904,920 | +0.21(+0.58%) |
Sep 11, 2023 | 36.30 | 36.57 | 35.73 | 35.99 | 5,777,093 | +0.11(+0.31%) |
Sep 08, 2023 | 35.88 | 36.01 | 35.50 | 35.88 | 2,267,730 | +0.03(+0.08%) |
Sep 07, 2023 | 36.35 | 36.41 | 35.49 | 35.85 | 5,255,146 | -2.04(-5.38%) |
Sep 06, 2023 | 38.43 | 38.73 | 37.56 | 37.89 | 5,330,365 | -0.37(-0.97%) |
Sep 05, 2023 | 38.50 | 38.87 | 37.05 | 38.26 | 8,816,320 | -2.12(-5.25%) |
Sep 01, 2023 | 40.00 | 40.90 | 39.71 | 40.38 | 5,599,102 | +1.07(+2.72%) |
Aug 31, 2023 | 39.76 | 39.81 | 39.10 | 39.31 | 2,950,289 | -0.47(-1.18%) |
Aug 30, 2023 | 39.14 | 40.05 | 39.09 | 39.78 | 3,209,014 | -0.20(-0.50%) |
Aug 29, 2023 | 40.00 | 40.18 | 39.59 | 39.98 | 2,132,488 | +0.44(+1.11%) |
Aug 28, 2023 | 39.14 | 39.82 | 39.05 | 39.54 | 3,345,866 | +0.39(+1.00%) |
Aug 25, 2023 | 39.28 | 39.46 | 38.27 | 39.15 | 3,452,641 | -0.45(-1.14%) |
Aug 24, 2023 | 40.03 | 40.86 | 39.56 | 39.60 | 4,251,239 | +0.27(+0.69%) |
Aug 23, 2023 | 38.66 | 39.85 | 38.56 | 39.33 | 3,636,929 | +1.28(+3.36%) |
Aug 22, 2023 | 38.50 | 38.50 | 37.96 | 38.05 | 2,490,435 | +0.35(+0.93%) |
Aug 21, 2023 | 37.43 | 38.23 | 37.38 | 37.70 | 5,000,836 | +0.09(+0.24%) |
Aug 18, 2023 | 37.15 | 37.95 | 36.82 | 37.61 | 3,734,221 | -0.87(-2.26%) |
Aug 17, 2023 | 40.04 | 40.24 | 38.41 | 38.48 | 5,985,940 | -0.87(-2.21%) |
Aug 16, 2023 | 38.89 | 39.53 | 38.50 | 39.35 | 3,879,788 | -0.26(-0.66%) |
Aug 15, 2023 | 39.98 | 40.12 | 39.21 | 39.61 | 2,226,339 | -0.43(-1.07%) |
Aug 14, 2023 | 39.73 | 40.52 | 39.32 | 40.04 | 2,776,194 | -0.48(-1.18%) |
Aug 11, 2023 | 40.24 | 40.72 | 39.95 | 40.52 | 4,249,742 | -0.84(-2.03%) |
Aug 10, 2023 | 42.05 | 43.59 | 41.27 | 41.36 | 8,840,774 | +0.48(+1.17%) |
Aug 09, 2023 | 40.86 | 41.17 | 40.59 | 40.88 | 5,455,198 | +0.94(+2.35%) |
Aug 08, 2023 | 39.38 | 40.02 | 39.12 | 39.94 | 4,342,730 | -0.52(-1.29%) |
Aug 07, 2023 | 40.44 | 40.50 | 39.97 | 40.46 | 2,285,425 | +0.71(+1.79%) |
Aug 04, 2023 | 40.00 | 40.50 | 39.74 | 39.75 | 2,578,700 | +0.01(+0.03%) |
Aug 03, 2023 | 39.05 | 39.91 | 39.05 | 39.74 | 3,088,334 | +1.42(+3.71%) |
Aug 02, 2023 | 39.30 | 39.34 | 38.08 | 38.32 | 3,240,333 | -2.04(-5.05%) |
Aug 01, 2023 | 40.32 | 40.97 | 40.11 | 40.36 | 2,726,651 | -0.68(-1.66%) |
Jul 31, 2023 | 40.00 | 41.21 | 39.98 | 41.04 | 6,641,812 | +1.48(+3.74%) |
Jul 28, 2023 | 39.17 | 39.77 | 39.00 | 39.56 | 3,418,511 | +1.95(+5.18%) |
Jul 27, 2023 | 38.50 | 38.63 | 37.52 | 37.61 | 2,292,350 | -0.81(-2.11%) |
Jul 26, 2023 | 37.48 | 38.50 | 37.39 | 38.42 | 2,395,108 | +0.50(+1.32%) |
Jul 25, 2023 | 38.50 | 39.22 | 37.80 | 37.92 | 4,324,519 | +0.02(+0.05%) |
Jul 24, 2023 | 36.24 | 38.50 | 36.07 | 37.90 | 3,229,807 | +1.20(+3.27%) |
Jul 21, 2023 | 37.13 | 37.27 | 36.49 | 36.70 | 1,764,867 | +0.16(+0.44%) |
Jul 20, 2023 | 36.65 | 36.93 | 36.27 | 36.54 | 6,180,974 | -0.21(-0.57%) |
Jul 19, 2023 | 36.59 | 36.78 | 36.23 | 36.75 | 2,147,939 | +0.66(+1.83%) |
Jul 18, 2023 | 36.94 | 37.30 | 36.00 | 36.09 | 2,560,010 | -0.88(-2.38%) |
Jul 17, 2023 | 36.65 | 37.03 | 36.33 | 36.97 | 2,742,769 | +0.06(+0.16%) |
Jul 14, 2023 | 37.30 | 37.35 | 36.36 | 36.91 | 3,183,877 | -1.10(-2.89%) |
Jul 13, 2023 | 37.78 | 38.16 | 37.60 | 38.01 | 5,529,303 | +0.83(+2.23%) |
Jul 12, 2023 | 36.64 | 37.47 | 36.24 | 37.18 | 5,763,570 | +1.30(+3.62%) |
Jul 11, 2023 | 35.62 | 35.98 | 35.23 | 35.88 | 2,608,352 | +0.62(+1.76%) |
Jul 10, 2023 | 34.24 | 35.34 | 34.17 | 35.26 | 2,916,957 | +0.68(+1.97%) |
Jul 07, 2023 | 33.96 | 34.89 | 33.82 | 34.58 | 2,332,996 | +0.86(+2.55%) |
Jul 06, 2023 | 34.19 | 34.54 | 33.41 | 33.72 | 4,094,332 | -1.39(-3.96%) |
Jul 05, 2023 | 35.17 | 35.46 | 34.78 | 35.11 | 3,312,488 | -0.10(-0.28%) |