Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.83 | 32.77 | 31.82 | 32.32 | 11,231,622 | +0.58(+1.82%) |
Sep 28, 2023 | 31.38 | 32.06 | 31.33 | 31.75 | 8,815,579 | +0.42(+1.34%) |
Sep 27, 2023 | 31.92 | 31.95 | 31.08 | 31.33 | 13,081,459 | -0.48(-1.51%) |
Sep 26, 2023 | 31.99 | 32.28 | 31.54 | 31.81 | 14,266,508 | -0.55(-1.70%) |
Sep 25, 2023 | 31.99 | 32.44 | 32.20 | 32.36 | 9,070,797 | +0.20(+0.63%) |
Sep 22, 2023 | 32.22 | 32.40 | 31.98 | 32.15 | 10,650,866 | -0.07(-0.21%) |
Sep 21, 2023 | 33.03 | 33.11 | 32.14 | 32.22 | 11,793,658 | -0.92(-2.79%) |
Sep 20, 2023 | 33.47 | 33.95 | 33.13 | 33.15 | 8,708,250 | -0.17(-0.52%) |
Sep 19, 2023 | 33.29 | 33.71 | 32.93 | 33.32 | 11,319,698 | -0.15(-0.46%) |
Sep 18, 2023 | 33.56 | 33.69 | 33.21 | 33.47 | 11,372,529 | -0.39(-1.14%) |
Sep 15, 2023 | 34.02 | 34.40 | 33.64 | 33.86 | 47,978,776 | -0.55(-1.60%) |
Sep 14, 2023 | 34.29 | 34.75 | 34.13 | 34.41 | 20,637,190 | +0.55(+1.62%) |
Sep 13, 2023 | 35.88 | 36.00 | 33.72 | 33.86 | 16,582,885 | -1.78(-5.00%) |
Sep 12, 2023 | 35.05 | 35.85 | 34.63 | 35.64 | 10,771,625 | +0.77(+2.21%) |
Sep 11, 2023 | 35.16 | 35.35 | 34.78 | 34.87 | 7,578,429 | +0.09(+0.25%) |
Sep 08, 2023 | 34.46 | 34.87 | 33.98 | 34.78 | 8,680,884 | +0.46(+1.35%) |
Sep 07, 2023 | 34.57 | 34.96 | 34.20 | 34.32 | 7,574,663 | -0.47(-1.36%) |
Sep 06, 2023 | 34.93 | 35.20 | 34.39 | 34.79 | 9,043,999 | -0.39(-1.10%) |
Sep 05, 2023 | 35.74 | 36.15 | 35.14 | 35.18 | 15,325,170 | -0.53(-1.48%) |
Sep 01, 2023 | 35.49 | 35.92 | 35.46 | 35.71 | 14,282,630 | +0.52(+1.48%) |
Aug 31, 2023 | 35.17 | 35.31 | 34.97 | 35.19 | 10,800,996 | +0.14(+0.41%) |
Aug 30, 2023 | 35.21 | 35.36 | 34.87 | 35.04 | 8,784,035 | -0.10(-0.27%) |
Aug 29, 2023 | 34.86 | 35.19 | 34.53 | 35.14 | 8,245,298 | +0.44(+1.28%) |
Aug 28, 2023 | 34.52 | 35.03 | 34.36 | 34.70 | 10,005,871 | +0.49(+1.44%) |
Aug 25, 2023 | 35.07 | 35.17 | 33.92 | 34.21 | 11,425,339 | -0.60(-1.72%) |
Aug 24, 2023 | 34.95 | 35.53 | 34.72 | 34.80 | 10,740,343 | -0.12(-0.33%) |
Aug 23, 2023 | 34.50 | 34.93 | 34.07 | 34.92 | 8,469,998 | +0.39(+1.14%) |
Aug 22, 2023 | 35.41 | 35.52 | 34.41 | 34.52 | 8,595,328 | -0.89(-2.50%) |
Aug 21, 2023 | 35.55 | 35.58 | 35.07 | 35.41 | 8,944,864 | -0.08(-0.22%) |
Aug 18, 2023 | 35.03 | 35.52 | 34.90 | 35.49 | 8,595,744 | +0.03(+0.08%) |
Aug 17, 2023 | 35.94 | 36.06 | 35.34 | 35.46 | 10,138,524 | -0.23(-0.65%) |
Aug 16, 2023 | 36.07 | 36.23 | 35.56 | 35.69 | 11,053,558 | -0.57(-1.57%) |
Aug 15, 2023 | 36.60 | 36.86 | 36.16 | 36.26 | 11,580,741 | -1.04(-2.79%) |
Aug 14, 2023 | 37.65 | 37.67 | 37.12 | 37.30 | 9,900,015 | -0.71(-1.88%) |
Aug 11, 2023 | 37.75 | 38.44 | 37.70 | 38.01 | 8,910,103 | -0.03(-0.08%) |
Aug 10, 2023 | 38.47 | 38.68 | 37.96 | 38.04 | 10,595,528 | -0.15(-0.40%) |
Aug 09, 2023 | 38.43 | 38.84 | 38.14 | 38.19 | 10,986,513 | -0.56(-1.44%) |
Aug 08, 2023 | 36.35 | 38.84 | 36.49 | 38.75 | 15,937,896 | +0.11(+0.27%) |
Aug 07, 2023 | 38.46 | 38.77 | 38.40 | 38.65 | 8,328,183 | +0.25(+0.65%) |
Aug 04, 2023 | 37.90 | 38.96 | 37.80 | 38.40 | 14,647,094 | +0.39(+1.04%) |
Aug 03, 2023 | 36.92 | 38.15 | 36.65 | 38.00 | 15,280,872 | +0.98(+2.65%) |
Aug 02, 2023 | 36.61 | 37.10 | 36.26 | 37.02 | 10,320,237 | -0.27(-0.72%) |
Aug 01, 2023 | 37.99 | 38.07 | 37.06 | 37.29 | 12,338,216 | -0.93(-2.44%) |
Jul 31, 2023 | 38.29 | 38.43 | 37.86 | 38.22 | 12,705,444 | +0.13(+0.35%) |
Jul 28, 2023 | 37.75 | 38.10 | 37.33 | 38.09 | 11,951,449 | +0.69(+1.85%) |
Jul 27, 2023 | 37.65 | 37.97 | 37.32 | 37.39 | 16,759,931 | -0.07(-0.18%) |
Jul 26, 2023 | 37.03 | 37.63 | 36.88 | 37.46 | 13,493,286 | +0.99(+2.72%) |
Jul 25, 2023 | 37.75 | 37.88 | 36.40 | 36.47 | 15,269,089 | -1.35(-3.57%) |
Jul 24, 2023 | 37.14 | 37.98 | 37.05 | 37.82 | 13,284,141 | +0.81(+2.19%) |
Jul 21, 2023 | 37.76 | 37.78 | 36.96 | 37.01 | 16,978,170 | -0.69(-1.84%) |
Jul 20, 2023 | 37.14 | 37.72 | 36.87 | 37.70 | 19,834,626 | +0.22(+0.59%) |
Jul 19, 2023 | 35.04 | 37.83 | 34.32 | 37.48 | 34,051,012 | +2.27(+6.46%) |
Jul 18, 2023 | 34.09 | 35.22 | 34.03 | 35.21 | 15,688,309 | +1.24(+3.66%) |
Jul 17, 2023 | 33.95 | 34.15 | 33.72 | 33.97 | 13,923,847 | -0.07(-0.20%) |
Jul 14, 2023 | 34.77 | 34.88 | 33.95 | 34.03 | 13,561,987 | -0.46(-1.34%) |
Jul 13, 2023 | 34.03 | 34.58 | 33.96 | 34.50 | 11,116,910 | +0.67(+1.99%) |
Jul 12, 2023 | 34.34 | 34.89 | 33.79 | 33.82 | 11,973,202 | +0.18(+0.54%) |
Jul 11, 2023 | 33.24 | 33.89 | 32.81 | 33.64 | 16,584,416 | +1.14(+3.50%) |
Jul 10, 2023 | 32.00 | 32.59 | 31.94 | 32.50 | 12,165,800 | +0.19(+0.60%) |
Jul 07, 2023 | 31.65 | 32.56 | 31.63 | 32.31 | 9,397,914 | +0.53(+1.67%) |
Jul 06, 2023 | 31.79 | 31.85 | 30.87 | 31.78 | 12,466,721 | -0.52(-1.61%) |
Jul 05, 2023 | 32.11 | 32.50 | 31.81 | 32.30 | 10,749,928 | -0.05(-0.15%) |