Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.03 | 33.14 | 32.48 | 32.69 | 13,706,372 | -0.19(-0.57%) |
Sep 28, 2023 | 32.02 | 33.12 | 31.80 | 32.88 | 12,780,114 | +0.80(+2.50%) |
Sep 27, 2023 | 32.14 | 32.28 | 31.70 | 32.08 | 8,408,422 | +0.09(+0.28%) |
Sep 26, 2023 | 32.34 | 32.73 | 31.94 | 31.99 | 8,319,857 | -0.79(-2.42%) |
Sep 25, 2023 | 32.11 | 32.82 | 32.59 | 32.78 | 7,344,920 | +0.48(+1.47%) |
Sep 22, 2023 | 32.72 | 33.29 | 32.23 | 32.31 | 14,393,025 | -0.13(-0.40%) |
Sep 21, 2023 | 32.63 | 33.15 | 32.42 | 32.43 | 11,436,883 | -0.49(-1.48%) |
Sep 20, 2023 | 33.79 | 33.84 | 32.88 | 32.92 | 10,904,088 | -0.75(-2.24%) |
Sep 19, 2023 | 33.17 | 34.02 | 33.07 | 33.67 | 9,652,128 | +0.61(+1.86%) |
Sep 18, 2023 | 33.47 | 33.66 | 33.03 | 33.06 | 10,556,812 | -0.60(-1.80%) |
Sep 15, 2023 | 33.26 | 34.31 | 33.14 | 33.66 | 19,877,646 | +0.29(+0.86%) |
Sep 14, 2023 | 33.32 | 33.52 | 32.76 | 33.38 | 11,882,718 | +0.00(+0.00%) |
Sep 13, 2023 | 33.65 | 34.01 | 33.15 | 33.38 | 14,450,985 | +0.19(+0.57%) |
Sep 12, 2023 | 32.48 | 33.49 | 32.48 | 33.19 | 15,706,368 | +0.84(+2.61%) |
Sep 11, 2023 | 32.80 | 32.99 | 32.23 | 32.35 | 11,869,073 | -0.33(-1.00%) |
Sep 08, 2023 | 32.33 | 32.85 | 32.27 | 32.67 | 12,225,192 | +0.38(+1.17%) |
Sep 07, 2023 | 32.14 | 32.34 | 31.75 | 32.30 | 12,394,611 | -0.25(-0.76%) |
Sep 06, 2023 | 32.77 | 33.12 | 32.26 | 32.54 | 11,830,725 | -0.46(-1.38%) |
Sep 05, 2023 | 33.08 | 33.20 | 32.75 | 33.00 | 9,247,345 | -0.26(-0.78%) |
Sep 01, 2023 | 33.31 | 33.56 | 32.98 | 33.26 | 8,879,430 | +0.03(+0.09%) |
Aug 31, 2023 | 33.23 | 33.75 | 33.01 | 33.23 | 10,251,093 | +0.21(+0.63%) |
Aug 30, 2023 | 33.09 | 33.33 | 32.98 | 33.02 | 7,942,644 | -0.07(-0.21%) |
Aug 29, 2023 | 32.85 | 33.14 | 32.71 | 33.09 | 7,594,042 | +0.34(+1.03%) |
Aug 28, 2023 | 32.89 | 33.08 | 32.57 | 32.75 | 7,474,328 | +0.17(+0.52%) |
Aug 25, 2023 | 32.70 | 32.93 | 31.69 | 32.58 | 14,738,496 | +0.07(+0.21%) |
Aug 24, 2023 | 33.03 | 33.21 | 32.39 | 32.52 | 7,961,768 | -0.67(-2.03%) |
Aug 23, 2023 | 32.48 | 33.20 | 32.40 | 33.19 | 10,376,397 | +0.62(+1.91%) |
Aug 22, 2023 | 33.10 | 33.11 | 32.49 | 32.57 | 8,730,714 | -0.34(-1.02%) |
Aug 21, 2023 | 32.88 | 33.04 | 32.61 | 32.90 | 10,885,397 | +0.15(+0.45%) |
Aug 18, 2023 | 32.22 | 32.83 | 32.21 | 32.75 | 11,912,134 | +0.20(+0.61%) |
Aug 17, 2023 | 32.70 | 32.96 | 32.40 | 32.56 | 11,603,671 | +0.10(+0.30%) |
Aug 16, 2023 | 32.78 | 32.92 | 32.34 | 32.46 | 15,421,827 | -0.47(-1.44%) |
Aug 15, 2023 | 33.23 | 33.41 | 32.85 | 32.93 | 13,515,077 | -0.76(-2.26%) |
Aug 14, 2023 | 33.08 | 33.83 | 33.05 | 33.69 | 16,034,199 | +0.18(+0.53%) |
Aug 11, 2023 | 33.65 | 33.79 | 33.05 | 33.51 | 20,749,840 | -0.27(-0.79%) |
Aug 10, 2023 | 35.90 | 35.96 | 33.62 | 33.78 | 25,865,574 | -2.08(-5.79%) |
Aug 09, 2023 | 36.10 | 36.40 | 35.81 | 35.86 | 8,344,769 | -0.57(-1.57%) |
Aug 08, 2023 | 35.88 | 36.47 | 35.70 | 36.43 | 10,393,450 | -0.25(-0.67%) |
Aug 07, 2023 | 36.42 | 36.69 | 35.96 | 36.68 | 10,020,009 | +0.51(+1.42%) |
Aug 04, 2023 | 36.44 | 36.68 | 35.97 | 36.16 | 12,547,939 | -0.35(-0.95%) |
Aug 03, 2023 | 36.78 | 36.78 | 36.22 | 36.51 | 14,924,510 | -0.46(-1.26%) |
Aug 02, 2023 | 37.21 | 37.41 | 36.85 | 36.98 | 15,697,680 | -0.72(-1.91%) |
Aug 01, 2023 | 37.62 | 37.93 | 37.48 | 37.70 | 10,348,572 | -0.25(-0.65%) |
Jul 31, 2023 | 37.73 | 37.94 | 37.38 | 37.94 | 12,278,209 | +0.32(+0.84%) |
Jul 28, 2023 | 38.32 | 38.55 | 37.32 | 37.63 | 17,679,066 | -0.91(-2.36%) |
Jul 27, 2023 | 38.30 | 39.01 | 38.10 | 38.54 | 17,784,772 | +0.67(+1.78%) |
Jul 26, 2023 | 37.54 | 38.02 | 37.22 | 37.87 | 15,842,390 | +0.37(+0.98%) |
Jul 25, 2023 | 37.31 | 38.35 | 36.70 | 37.50 | 30,924,788 | -1.36(-3.51%) |
Jul 24, 2023 | 38.44 | 39.04 | 38.33 | 38.86 | 18,516,426 | +0.74(+1.95%) |
Jul 21, 2023 | 39.20 | 39.23 | 37.92 | 38.12 | 13,774,539 | -0.70(-1.81%) |
Jul 20, 2023 | 38.54 | 38.89 | 38.29 | 38.82 | 10,744,177 | +0.03(+0.08%) |
Jul 19, 2023 | 38.86 | 39.14 | 38.73 | 38.80 | 12,914,890 | +0.10(+0.26%) |
Jul 18, 2023 | 38.31 | 38.76 | 38.12 | 38.70 | 13,455,973 | +0.38(+0.98%) |
Jul 17, 2023 | 39.04 | 39.10 | 38.08 | 38.32 | 16,320,216 | -1.24(-3.12%) |
Jul 14, 2023 | 40.16 | 40.25 | 39.49 | 39.56 | 11,171,462 | -0.49(-1.23%) |
Jul 13, 2023 | 40.27 | 40.59 | 39.96 | 40.05 | 12,584,110 | +0.09(+0.22%) |
Jul 12, 2023 | 40.39 | 40.52 | 39.93 | 39.96 | 14,683,611 | +0.44(+1.10%) |
Jul 11, 2023 | 39.13 | 39.66 | 38.72 | 39.53 | 11,525,849 | +0.33(+0.83%) |
Jul 10, 2023 | 39.14 | 39.31 | 38.76 | 39.20 | 10,623,042 | +0.03(+0.08%) |
Jul 07, 2023 | 39.10 | 39.54 | 38.88 | 39.17 | 10,727,351 | +0.15(+0.38%) |
Jul 06, 2023 | 38.49 | 39.03 | 38.17 | 39.02 | 13,257,624 | +0.04(+0.10%) |
Jul 05, 2023 | 38.67 | 39.10 | 38.48 | 38.98 | 12,252,135 | +0.45(+1.18%) |