Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.88 | 37.14 | 36.28 | 36.70 | 1,694,567 | +0.08(+0.22%) |
Sep 28, 2023 | 36.37 | 37.20 | 36.27 | 36.62 | 1,316,358 | -0.04(-0.11%) |
Sep 27, 2023 | 36.52 | 37.07 | 36.28 | 36.66 | 1,710,123 | +0.33(+0.91%) |
Sep 26, 2023 | 36.09 | 37.24 | 36.00 | 36.33 | 2,567,568 | +0.14(+0.39%) |
Sep 25, 2023 | 36.03 | 36.19 | 35.62 | 36.19 | 4,758,403 | -0.68(-1.84%) |
Sep 22, 2023 | 37.54 | 37.91 | 36.66 | 36.87 | 1,069,273 | -0.53(-1.42%) |
Sep 21, 2023 | 37.50 | 37.68 | 36.96 | 37.40 | 1,061,489 | -0.31(-0.82%) |
Sep 20, 2023 | 38.22 | 38.87 | 37.70 | 37.71 | 1,742,226 | -0.49(-1.28%) |
Sep 19, 2023 | 36.72 | 38.69 | 36.61 | 38.20 | 4,881,689 | +1.60(+4.37%) |
Sep 18, 2023 | 35.71 | 36.83 | 35.44 | 36.60 | 1,525,311 | +1.04(+2.92%) |
Sep 15, 2023 | 35.68 | 36.10 | 35.32 | 35.56 | 3,423,845 | -0.03(-0.08%) |
Sep 14, 2023 | 34.57 | 35.67 | 34.47 | 35.59 | 1,521,863 | +1.41(+4.13%) |
Sep 13, 2023 | 35.11 | 35.27 | 34.04 | 34.18 | 1,178,891 | -0.94(-2.68%) |
Sep 12, 2023 | 35.15 | 35.73 | 35.10 | 35.12 | 786,695 | -0.10(-0.28%) |
Sep 11, 2023 | 35.15 | 35.44 | 34.96 | 35.22 | 1,246,660 | +0.22(+0.63%) |
Sep 08, 2023 | 35.30 | 35.34 | 34.74 | 35.00 | 4,696,773 | -0.38(-1.07%) |
Sep 07, 2023 | 35.83 | 36.14 | 35.16 | 35.38 | 3,537,842 | -0.79(-2.18%) |
Sep 06, 2023 | 36.36 | 36.74 | 35.70 | 36.17 | 1,270,417 | -0.22(-0.60%) |
Sep 05, 2023 | 35.45 | 36.64 | 35.40 | 36.39 | 3,015,512 | +0.69(+1.93%) |
Sep 01, 2023 | 35.24 | 36.08 | 35.20 | 35.70 | 1,584,314 | +0.71(+2.03%) |
Aug 31, 2023 | 34.89 | 35.74 | 34.78 | 34.99 | 1,794,823 | +0.21(+0.60%) |
Aug 30, 2023 | 34.36 | 34.90 | 34.30 | 34.78 | 1,192,848 | +0.52(+1.52%) |
Aug 29, 2023 | 34.35 | 34.64 | 34.09 | 34.26 | 1,010,363 | -0.23(-0.67%) |
Aug 28, 2023 | 33.88 | 34.70 | 33.88 | 34.49 | 2,798,672 | +0.77(+2.28%) |
Aug 25, 2023 | 32.93 | 34.15 | 32.75 | 33.72 | 2,223,479 | +0.98(+2.99%) |
Aug 24, 2023 | 33.00 | 33.32 | 32.61 | 32.74 | 1,706,984 | -0.38(-1.15%) |
Aug 23, 2023 | 33.40 | 33.47 | 32.83 | 33.12 | 1,714,808 | -0.20(-0.60%) |
Aug 22, 2023 | 33.88 | 34.02 | 33.17 | 33.32 | 1,331,727 | -0.42(-1.24%) |
Aug 21, 2023 | 33.45 | 33.81 | 33.13 | 33.74 | 1,280,971 | +0.34(+1.02%) |
Aug 18, 2023 | 32.71 | 33.55 | 32.60 | 33.40 | 1,239,670 | +0.37(+1.12%) |
Aug 17, 2023 | 33.80 | 34.03 | 33.02 | 33.03 | 1,580,350 | -0.61(-1.81%) |
Aug 16, 2023 | 34.44 | 34.67 | 33.64 | 33.64 | 1,803,920 | -0.73(-2.12%) |
Aug 15, 2023 | 34.53 | 34.74 | 34.02 | 34.37 | 1,560,296 | -0.41(-1.18%) |
Aug 14, 2023 | 34.60 | 35.21 | 34.52 | 34.78 | 1,377,395 | +0.12(+0.35%) |
Aug 11, 2023 | 34.97 | 35.29 | 34.60 | 34.66 | 1,556,278 | -0.12(-0.35%) |
Aug 10, 2023 | 35.58 | 35.92 | 34.53 | 34.78 | 2,205,159 | -0.56(-1.58%) |
Aug 09, 2023 | 35.56 | 35.61 | 34.72 | 35.34 | 2,565,283 | -0.05(-0.14%) |
Aug 08, 2023 | 34.25 | 35.58 | 34.10 | 35.39 | 6,153,919 | +1.15(+3.36%) |
Aug 07, 2023 | 34.63 | 34.97 | 33.71 | 34.24 | 8,486,331 | -1.70(-4.73%) |
Aug 04, 2023 | 36.78 | 37.20 | 34.38 | 35.94 | 8,023,918 | +4.84(+15.56%) |
Aug 03, 2023 | 31.00 | 31.46 | 30.73 | 31.10 | 2,332,240 | +0.02(+0.06%) |
Aug 02, 2023 | 30.84 | 31.21 | 30.65 | 31.08 | 942,296 | -0.15(-0.48%) |
Aug 01, 2023 | 30.78 | 31.43 | 30.73 | 31.23 | 1,115,398 | +0.25(+0.81%) |
Jul 31, 2023 | 30.84 | 31.29 | 30.84 | 30.98 | 907,955 | +0.34(+1.11%) |
Jul 28, 2023 | 30.47 | 31.07 | 30.38 | 30.64 | 978,229 | +0.40(+1.32%) |
Jul 27, 2023 | 31.11 | 31.11 | 30.09 | 30.24 | 721,872 | -0.55(-1.79%) |
Jul 26, 2023 | 30.66 | 31.11 | 30.66 | 30.79 | 1,078,328 | +0.03(+0.10%) |
Jul 25, 2023 | 30.66 | 30.87 | 30.53 | 30.76 | 809,128 | +0.05(+0.16%) |
Jul 24, 2023 | 30.32 | 30.90 | 30.11 | 30.71 | 1,027,543 | +0.35(+1.15%) |
Jul 21, 2023 | 31.02 | 31.12 | 30.30 | 30.36 | 1,283,364 | -0.37(-1.20%) |
Jul 20, 2023 | 31.47 | 31.53 | 30.57 | 30.73 | 1,121,087 | -0.56(-1.79%) |
Jul 19, 2023 | 31.55 | 31.75 | 30.98 | 31.29 | 1,851,455 | -0.27(-0.86%) |
Jul 18, 2023 | 30.64 | 31.60 | 30.64 | 31.56 | 1,497,443 | +1.02(+3.34%) |
Jul 17, 2023 | 30.21 | 30.55 | 29.94 | 30.54 | 1,945,281 | +0.31(+1.03%) |
Jul 14, 2023 | 31.00 | 31.00 | 30.06 | 30.23 | 933,830 | -0.77(-2.48%) |
Jul 13, 2023 | 31.10 | 31.24 | 30.69 | 31.00 | 1,027,744 | -0.04(-0.13%) |
Jul 12, 2023 | 31.58 | 31.65 | 30.93 | 31.04 | 1,408,988 | +0.14(+0.45%) |
Jul 11, 2023 | 29.97 | 30.90 | 29.96 | 30.90 | 2,577,492 | +1.17(+3.94%) |
Jul 10, 2023 | 29.39 | 29.81 | 29.23 | 29.73 | 1,980,948 | +0.30(+1.02%) |
Jul 07, 2023 | 28.65 | 29.61 | 28.63 | 29.43 | 1,793,132 | +0.82(+2.87%) |
Jul 06, 2023 | 28.64 | 28.87 | 28.02 | 28.61 | 906,113 | -0.28(-0.97%) |
Jul 05, 2023 | 29.41 | 29.45 | 28.87 | 28.89 | 1,638,486 | -0.72(-2.43%) |