Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 34.47 | 34.47 | 33.93 | 33.93 | 2,606,134 | -0.02(-0.06%) |
Sep 28, 2023 | 33.88 | 34.12 | 33.82 | 33.95 | 2,353,980 | -0.25(-0.73%) |
Sep 27, 2023 | 34.58 | 34.61 | 34.09 | 34.20 | 1,593,246 | +0.17(+0.50%) |
Sep 26, 2023 | 33.79 | 34.13 | 33.70 | 34.03 | 2,099,048 | -0.13(-0.38%) |
Sep 25, 2023 | 34.02 | 34.17 | 34.09 | 34.16 | 2,129,914 | -0.11(-0.32%) |
Sep 22, 2023 | 34.54 | 40.20 | 34.26 | 34.27 | 1,336,532 | -0.25(-0.72%) |
Sep 21, 2023 | 34.86 | 34.91 | 34.52 | 34.52 | 2,207,939 | -0.93(-2.62%) |
Sep 20, 2023 | 35.78 | 35.87 | 35.37 | 35.45 | 1,571,492 | -0.44(-1.23%) |
Sep 19, 2023 | 35.75 | 35.89 | 35.63 | 35.89 | 1,899,322 | +0.03(+0.08%) |
Sep 18, 2023 | 35.92 | 36.00 | 35.75 | 35.86 | 1,692,739 | -0.52(-1.43%) |
Sep 15, 2023 | 36.48 | 36.64 | 36.30 | 36.38 | 2,954,614 | +0.25(+0.69%) |
Sep 14, 2023 | 36.00 | 36.28 | 35.96 | 36.13 | 1,207,385 | +0.30(+0.84%) |
Sep 13, 2023 | 35.78 | 35.97 | 35.78 | 35.83 | 1,383,493 | +0.21(+0.59%) |
Sep 12, 2023 | 35.77 | 35.84 | 35.59 | 35.62 | 1,308,251 | +0.13(+0.37%) |
Sep 11, 2023 | 35.72 | 35.74 | 35.47 | 35.49 | 1,655,384 | -0.35(-0.98%) |
Sep 08, 2023 | 36.24 | 36.28 | 35.81 | 35.84 | 1,433,507 | +0.04(+0.11%) |
Sep 07, 2023 | 35.83 | 35.99 | 35.73 | 35.80 | 1,134,575 | +0.42(+1.19%) |
Sep 06, 2023 | 35.43 | 35.44 | 35.15 | 35.38 | 1,793,670 | -0.11(-0.31%) |
Sep 05, 2023 | 35.71 | 35.79 | 35.48 | 35.49 | 1,666,784 | -1.03(-2.82%) |
Sep 01, 2023 | 37.04 | 37.05 | 36.52 | 36.52 | 1,736,534 | -0.11(-0.30%) |
Aug 31, 2023 | 37.21 | 37.22 | 36.61 | 36.63 | 946,125 | -0.67(-1.80%) |
Aug 30, 2023 | 37.34 | 37.47 | 37.24 | 37.30 | 922,787 | +0.12(+0.32%) |
Aug 29, 2023 | 36.72 | 37.28 | 36.64 | 37.18 | 1,707,874 | +0.49(+1.34%) |
Aug 28, 2023 | 36.75 | 36.80 | 36.56 | 36.69 | 888,245 | +0.01(+0.03%) |
Aug 25, 2023 | 36.64 | 36.74 | 36.35 | 36.68 | 549,544 | +0.11(+0.30%) |
Aug 24, 2023 | 36.85 | 36.90 | 36.57 | 36.57 | 1,440,259 | -0.73(-1.96%) |
Aug 23, 2023 | 37.42 | 37.50 | 37.16 | 37.30 | 6,042,465 | +1.55(+4.33%) |
Aug 22, 2023 | 36.13 | 36.18 | 35.72 | 35.75 | 5,995,571 | -0.40(-1.10%) |
Aug 21, 2023 | 36.24 | 36.27 | 35.97 | 36.15 | 6,921,501 | +0.18(+0.50%) |
Aug 18, 2023 | 36.04 | 36.17 | 35.94 | 35.97 | 1,984,291 | -0.72(-1.96%) |
Aug 17, 2023 | 36.65 | 36.77 | 36.55 | 36.69 | 1,501,053 | -0.13(-0.35%) |
Aug 16, 2023 | 37.04 | 37.14 | 36.77 | 36.82 | 2,664,575 | -0.37(-0.99%) |
Aug 15, 2023 | 37.42 | 37.44 | 37.14 | 37.19 | 853,156 | -0.55(-1.46%) |
Aug 14, 2023 | 37.53 | 37.83 | 37.50 | 37.74 | 1,266,427 | -0.17(-0.45%) |
Aug 11, 2023 | 37.72 | 37.98 | 37.62 | 37.91 | 1,060,960 | +0.05(+0.13%) |
Aug 10, 2023 | 38.04 | 38.34 | 37.85 | 37.86 | 810,808 | +0.08(+0.21%) |
Aug 09, 2023 | 37.92 | 38.05 | 37.75 | 37.78 | 721,662 | -0.19(-0.50%) |
Aug 08, 2023 | 38.00 | 38.15 | 37.90 | 37.97 | 1,468,800 | +0.09(+0.24%) |
Aug 07, 2023 | 37.88 | 37.93 | 37.70 | 37.88 | 871,960 | +0.10(+0.26%) |
Aug 04, 2023 | 37.85 | 38.04 | 37.70 | 37.78 | 635,621 | -0.27(-0.71%) |
Aug 03, 2023 | 38.14 | 38.23 | 37.99 | 38.05 | 518,868 | -0.24(-0.63%) |
Aug 02, 2023 | 38.30 | 38.49 | 38.26 | 38.29 | 765,308 | -0.01(-0.03%) |
Aug 01, 2023 | 38.45 | 38.66 | 38.23 | 38.30 | 839,664 | -0.40(-1.03%) |
Jul 31, 2023 | 38.71 | 38.94 | 38.65 | 38.70 | 1,122,473 | +0.08(+0.21%) |
Jul 28, 2023 | 38.82 | 38.93 | 38.58 | 38.62 | 1,426,210 | -0.25(-0.64%) |
Jul 27, 2023 | 39.07 | 39.32 | 38.85 | 38.87 | 1,370,836 | -0.28(-0.72%) |
Jul 26, 2023 | 39.31 | 39.38 | 39.00 | 39.15 | 3,267,660 | -0.16(-0.41%) |
Jul 25, 2023 | 39.11 | 39.53 | 39.08 | 39.31 | 786,492 | +0.06(+0.15%) |
Jul 24, 2023 | 39.63 | 39.68 | 39.19 | 39.25 | 736,121 | -0.55(-1.38%) |
Jul 21, 2023 | 39.50 | 39.92 | 39.44 | 39.80 | 1,222,097 | +0.31(+0.79%) |
Jul 20, 2023 | 39.54 | 39.72 | 39.43 | 39.49 | 269,914 | +0.09(+0.23%) |
Jul 19, 2023 | 39.47 | 39.68 | 39.28 | 39.40 | 556,078 | +0.19(+0.48%) |
Jul 18, 2023 | 39.01 | 39.40 | 38.96 | 39.21 | 500,394 | +0.34(+0.87%) |
Jul 17, 2023 | 39.00 | 39.06 | 38.83 | 38.87 | 1,896,058 | -0.49(-1.24%) |
Jul 14, 2023 | 39.34 | 39.49 | 39.24 | 39.36 | 1,027,204 | +0.49(+1.26%) |
Jul 13, 2023 | 38.85 | 39.02 | 38.77 | 38.87 | 771,320 | +0.57(+1.49%) |
Jul 12, 2023 | 38.05 | 38.39 | 38.01 | 38.30 | 1,046,954 | +0.78(+2.08%) |
Jul 11, 2023 | 37.56 | 37.63 | 37.42 | 37.52 | 622,121 | +0.19(+0.51%) |
Jul 10, 2023 | 37.24 | 37.46 | 37.21 | 37.33 | 628,114 | +0.16(+0.43%) |
Jul 07, 2023 | 37.37 | 37.42 | 37.15 | 37.17 | 971,018 | -0.62(-1.64%) |
Jul 06, 2023 | 37.76 | 37.87 | 37.57 | 37.79 | 669,327 | -0.70(-1.82%) |
Jul 05, 2023 | 38.43 | 38.53 | 38.32 | 38.49 | 1,005,117 | +0.31(+0.81%) |