Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.80 | 33.09 | 32.31 | 32.69 | 1,332,861 | +0.41(+1.27%) |
Sep 28, 2023 | 32.19 | 32.59 | 32.06 | 32.28 | 1,256,187 | +0.09(+0.28%) |
Sep 27, 2023 | 32.16 | 32.37 | 31.52 | 32.19 | 845,838 | +0.23(+0.72%) |
Sep 26, 2023 | 31.54 | 32.38 | 31.43 | 31.96 | 1,403,154 | +0.21(+0.66%) |
Sep 25, 2023 | 30.58 | 31.87 | 31.63 | 31.75 | 2,060,718 | -0.15(-0.47%) |
Sep 22, 2023 | 32.04 | 32.33 | 31.58 | 31.90 | 1,056,726 | -0.09(-0.28%) |
Sep 21, 2023 | 32.09 | 32.48 | 31.90 | 31.99 | 1,325,748 | -0.02(-0.06%) |
Sep 20, 2023 | 32.46 | 32.74 | 31.90 | 32.01 | 1,053,459 | -0.39(-1.20%) |
Sep 19, 2023 | 32.31 | 32.91 | 32.31 | 32.40 | 1,017,630 | +0.07(+0.22%) |
Sep 18, 2023 | 34.00 | 34.08 | 32.31 | 32.33 | 1,602,745 | -1.74(-5.11%) |
Sep 15, 2023 | 33.64 | 34.21 | 33.47 | 34.07 | 4,964,321 | +0.59(+1.76%) |
Sep 14, 2023 | 33.55 | 33.91 | 33.22 | 33.48 | 1,517,246 | +0.02(+0.06%) |
Sep 13, 2023 | 33.59 | 33.86 | 33.01 | 33.46 | 1,961,983 | -0.02(-0.06%) |
Sep 12, 2023 | 32.51 | 33.90 | 32.46 | 33.48 | 2,379,425 | +0.98(+3.02%) |
Sep 11, 2023 | 32.16 | 32.63 | 31.75 | 32.50 | 1,957,106 | +0.65(+2.04%) |
Sep 08, 2023 | 32.30 | 32.30 | 31.13 | 31.85 | 1,840,178 | -0.65(-2.00%) |
Sep 07, 2023 | 32.17 | 32.51 | 31.91 | 32.50 | 1,751,299 | +0.19(+0.59%) |
Sep 06, 2023 | 32.59 | 32.74 | 32.02 | 32.31 | 1,646,748 | -0.12(-0.37%) |
Sep 05, 2023 | 32.99 | 32.99 | 32.20 | 32.43 | 1,856,696 | -0.75(-2.26%) |
Sep 01, 2023 | 33.18 | 33.40 | 32.97 | 33.18 | 882,623 | -0.03(-0.09%) |
Aug 31, 2023 | 32.73 | 33.36 | 32.53 | 33.21 | 1,862,587 | +0.55(+1.68%) |
Aug 30, 2023 | 33.28 | 33.44 | 32.54 | 32.66 | 1,560,227 | -0.62(-1.86%) |
Aug 29, 2023 | 33.55 | 33.55 | 32.91 | 33.28 | 1,567,190 | -0.01(-0.03%) |
Aug 28, 2023 | 33.15 | 33.57 | 33.02 | 33.29 | 2,387,210 | -0.03(-0.09%) |
Aug 25, 2023 | 33.57 | 33.70 | 32.95 | 33.32 | 2,201,334 | -0.20(-0.60%) |
Aug 24, 2023 | 35.02 | 35.36 | 33.30 | 33.52 | 2,485,611 | -1.61(-4.58%) |
Aug 23, 2023 | 35.55 | 35.99 | 34.14 | 35.13 | 4,124,419 | +1.04(+3.05%) |
Aug 22, 2023 | 35.03 | 35.12 | 34.02 | 34.09 | 4,892,820 | -1.54(-4.32%) |
Aug 21, 2023 | 35.69 | 35.98 | 35.21 | 35.63 | 1,975,615 | -0.11(-0.31%) |
Aug 18, 2023 | 34.84 | 36.06 | 34.76 | 35.74 | 1,425,206 | +0.70(+2.00%) |
Aug 17, 2023 | 35.82 | 36.00 | 35.03 | 35.04 | 830,206 | -0.75(-2.10%) |
Aug 16, 2023 | 35.98 | 36.73 | 35.76 | 35.79 | 1,259,593 | +0.06(+0.17%) |
Aug 15, 2023 | 36.28 | 36.28 | 35.56 | 35.73 | 1,411,401 | -0.66(-1.81%) |
Aug 14, 2023 | 36.00 | 36.59 | 35.64 | 36.39 | 1,369,689 | -0.02(-0.05%) |
Aug 11, 2023 | 36.58 | 36.93 | 36.28 | 36.41 | 904,033 | -0.36(-0.98%) |
Aug 10, 2023 | 37.47 | 37.81 | 36.76 | 36.77 | 788,447 | -0.34(-0.92%) |
Aug 09, 2023 | 36.84 | 37.38 | 36.73 | 37.11 | 1,257,619 | +0.16(+0.43%) |
Aug 08, 2023 | 36.26 | 37.00 | 36.04 | 36.95 | 831,432 | +0.36(+0.98%) |
Aug 07, 2023 | 37.17 | 37.21 | 36.49 | 36.59 | 1,179,172 | -0.31(-0.84%) |
Aug 04, 2023 | 36.87 | 37.16 | 36.60 | 36.90 | 544,408 | +0.18(+0.49%) |
Aug 03, 2023 | 36.92 | 37.09 | 36.45 | 36.72 | 823,469 | +0.02(+0.05%) |
Aug 02, 2023 | 36.24 | 36.95 | 36.10 | 36.70 | 1,182,992 | -0.03(-0.08%) |
Aug 01, 2023 | 36.78 | 36.93 | 36.46 | 36.73 | 901,255 | +0.36(+0.99%) |
Jul 31, 2023 | 36.00 | 36.45 | 35.88 | 36.37 | 1,198,545 | +0.54(+1.51%) |
Jul 28, 2023 | 35.32 | 35.99 | 35.10 | 35.83 | 780,104 | +0.82(+2.34%) |
Jul 27, 2023 | 34.95 | 36.11 | 34.72 | 35.01 | 1,475,375 | +0.26(+0.75%) |
Jul 26, 2023 | 34.26 | 34.79 | 34.19 | 34.75 | 980,038 | +0.66(+1.94%) |
Jul 25, 2023 | 34.42 | 34.52 | 34.05 | 34.09 | 935,183 | -0.25(-0.73%) |
Jul 24, 2023 | 34.60 | 35.09 | 34.30 | 34.34 | 842,449 | -0.05(-0.15%) |
Jul 21, 2023 | 34.75 | 34.96 | 34.34 | 34.39 | 803,450 | -0.30(-0.86%) |
Jul 20, 2023 | 34.94 | 35.06 | 34.62 | 34.69 | 663,840 | -0.33(-0.94%) |
Jul 19, 2023 | 34.88 | 35.10 | 34.61 | 35.02 | 935,711 | +0.32(+0.92%) |
Jul 18, 2023 | 34.62 | 35.22 | 34.54 | 34.70 | 937,599 | +0.08(+0.23%) |
Jul 17, 2023 | 34.78 | 35.05 | 34.34 | 34.62 | 1,631,755 | +0.02(+0.06%) |
Jul 14, 2023 | 34.52 | 34.68 | 33.82 | 34.60 | 977,038 | +0.09(+0.26%) |
Jul 13, 2023 | 35.30 | 35.38 | 34.33 | 34.51 | 1,045,828 | -0.77(-2.18%) |
Jul 12, 2023 | 35.86 | 35.91 | 35.03 | 35.28 | 1,344,648 | -0.23(-0.65%) |
Jul 11, 2023 | 34.78 | 35.60 | 34.75 | 35.51 | 1,252,281 | +0.78(+2.25%) |
Jul 10, 2023 | 33.35 | 34.76 | 33.31 | 34.73 | 1,555,259 | +1.43(+4.29%) |
Jul 07, 2023 | 33.05 | 33.64 | 32.98 | 33.30 | 1,363,058 | +0.23(+0.70%) |
Jul 06, 2023 | 32.87 | 33.16 | 32.66 | 33.07 | 1,309,328 | -0.18(-0.54%) |
Jul 05, 2023 | 33.41 | 33.44 | 33.08 | 33.25 | 1,207,131 | -0.47(-1.39%) |