Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 38.41 | 38.50 | 37.74 | 37.77 | 8,215,446 | -0.69(-1.80%) |
Sep 28, 2023 | 38.40 | 38.69 | 38.29 | 38.46 | 6,394,608 | -0.05(-0.13%) |
Sep 27, 2023 | 38.04 | 38.52 | 37.95 | 38.51 | 11,327,050 | +0.82(+2.17%) |
Sep 26, 2023 | 37.72 | 38.02 | 37.59 | 37.69 | 7,105,274 | -0.11(-0.28%) |
Sep 25, 2023 | 37.50 | 37.87 | 37.72 | 37.80 | 8,165,126 | +0.30(+0.81%) |
Sep 22, 2023 | 37.90 | 38.00 | 37.41 | 37.50 | 9,297,370 | +0.32(+0.87%) |
Sep 21, 2023 | 37.86 | 38.01 | 37.16 | 37.17 | 6,674,683 | -0.50(-1.32%) |
Sep 20, 2023 | 37.63 | 38.12 | 37.62 | 37.67 | 7,659,033 | -0.20(-0.52%) |
Sep 19, 2023 | 38.04 | 38.21 | 37.80 | 37.87 | 8,690,545 | +0.25(+0.67%) |
Sep 18, 2023 | 37.82 | 37.86 | 37.50 | 37.61 | 7,246,244 | -0.19(-0.49%) |
Sep 15, 2023 | 37.97 | 38.15 | 37.79 | 37.80 | 7,162,830 | -0.34(-0.90%) |
Sep 14, 2023 | 37.86 | 38.25 | 37.78 | 38.14 | 7,885,258 | +0.82(+2.20%) |
Sep 13, 2023 | 37.77 | 37.81 | 37.00 | 37.32 | 18,112,080 | +0.16(+0.42%) |
Sep 12, 2023 | 37.89 | 38.75 | 37.02 | 37.16 | 36,108,508 | -0.50(-1.32%) |
Sep 11, 2023 | 38.05 | 38.25 | 37.62 | 37.66 | 7,240,467 | -0.06(-0.16%) |
Sep 08, 2023 | 37.71 | 37.94 | 37.56 | 37.72 | 4,970,420 | +0.16(+0.42%) |
Sep 07, 2023 | 37.67 | 37.87 | 37.49 | 37.56 | 5,041,664 | -0.31(-0.82%) |
Sep 06, 2023 | 37.71 | 38.02 | 37.58 | 37.88 | 6,418,339 | +0.42(+1.12%) |
Sep 05, 2023 | 37.70 | 37.79 | 37.38 | 37.46 | 6,311,619 | +0.26(+0.71%) |
Sep 01, 2023 | 37.15 | 37.31 | 36.90 | 37.19 | 6,412,637 | +0.93(+2.55%) |
Aug 31, 2023 | 36.44 | 36.44 | 36.05 | 36.27 | 5,249,272 | -0.11(-0.29%) |
Aug 30, 2023 | 36.54 | 36.67 | 36.37 | 36.37 | 5,991,064 | +0.19(+0.51%) |
Aug 29, 2023 | 35.97 | 36.21 | 35.66 | 36.19 | 6,319,418 | +0.45(+1.26%) |
Aug 28, 2023 | 35.43 | 35.86 | 35.32 | 35.74 | 6,038,242 | +0.48(+1.36%) |
Aug 25, 2023 | 35.30 | 35.39 | 34.95 | 35.26 | 5,611,069 | +0.37(+1.06%) |
Aug 24, 2023 | 34.83 | 35.23 | 34.82 | 34.89 | 4,544,196 | -0.22(-0.64%) |
Aug 23, 2023 | 34.93 | 35.20 | 34.66 | 35.12 | 5,673,878 | -0.36(-1.02%) |
Aug 22, 2023 | 35.75 | 35.79 | 35.47 | 35.48 | 5,423,367 | -0.20(-0.57%) |
Aug 21, 2023 | 35.81 | 35.98 | 35.55 | 35.68 | 5,789,431 | +0.33(+0.94%) |
Aug 18, 2023 | 34.82 | 35.43 | 34.79 | 35.35 | 4,729,197 | +0.15(+0.42%) |
Aug 17, 2023 | 35.39 | 35.56 | 35.17 | 35.20 | 5,243,793 | +0.20(+0.56%) |
Aug 16, 2023 | 35.11 | 35.43 | 34.96 | 35.01 | 5,013,778 | -0.18(-0.50%) |
Aug 15, 2023 | 35.52 | 35.59 | 35.14 | 35.18 | 7,598,091 | -0.59(-1.66%) |
Aug 14, 2023 | 35.68 | 35.95 | 35.40 | 35.78 | 8,485,719 | -0.41(-1.13%) |
Aug 11, 2023 | 35.80 | 36.27 | 35.80 | 36.19 | 6,084,208 | +0.02(+0.05%) |
Aug 10, 2023 | 36.57 | 36.72 | 36.10 | 36.17 | 7,939,455 | +0.09(+0.26%) |
Aug 09, 2023 | 36.14 | 36.42 | 35.95 | 36.08 | 7,939,866 | +0.43(+1.22%) |
Aug 08, 2023 | 34.98 | 35.66 | 34.72 | 35.64 | 6,557,559 | -0.07(-0.19%) |
Aug 07, 2023 | 35.69 | 35.75 | 35.47 | 35.71 | 5,892,225 | +0.23(+0.65%) |
Aug 04, 2023 | 35.47 | 35.99 | 35.44 | 35.48 | 7,176,444 | +0.33(+0.93%) |
Aug 03, 2023 | 34.71 | 35.27 | 34.49 | 35.15 | 8,151,688 | +0.41(+1.19%) |
Aug 02, 2023 | 35.30 | 35.39 | 34.61 | 34.74 | 8,010,851 | -0.90(-2.52%) |
Aug 01, 2023 | 36.21 | 36.39 | 35.35 | 35.63 | 9,742,098 | -0.33(-0.91%) |
Jul 31, 2023 | 35.44 | 36.01 | 35.44 | 35.96 | 8,678,182 | +0.57(+1.61%) |
Jul 28, 2023 | 35.36 | 35.53 | 35.06 | 35.39 | 4,920,232 | +0.05(+0.14%) |
Jul 27, 2023 | 35.69 | 35.84 | 35.26 | 35.34 | 7,544,326 | -0.42(-1.19%) |
Jul 26, 2023 | 35.53 | 35.88 | 35.49 | 35.77 | 4,787,415 | -0.13(-0.35%) |
Jul 25, 2023 | 35.64 | 35.94 | 35.52 | 35.89 | 4,795,307 | +0.05(+0.13%) |
Jul 24, 2023 | 35.61 | 36.03 | 35.57 | 35.84 | 7,680,127 | +0.46(+1.31%) |
Jul 21, 2023 | 35.34 | 35.44 | 35.13 | 35.38 | 5,362,984 | +0.15(+0.44%) |
Jul 20, 2023 | 35.17 | 35.50 | 35.00 | 35.23 | 7,306,869 | +0.38(+1.08%) |
Jul 19, 2023 | 34.76 | 35.18 | 34.72 | 34.85 | 8,985,247 | +0.35(+1.01%) |
Jul 18, 2023 | 34.21 | 34.72 | 34.16 | 34.50 | 8,574,159 | +0.45(+1.33%) |
Jul 17, 2023 | 34.41 | 34.43 | 34.03 | 34.05 | 10,566,977 | -0.19(-0.56%) |
Jul 14, 2023 | 35.06 | 35.06 | 34.22 | 34.24 | 10,484,030 | -0.97(-2.76%) |
Jul 13, 2023 | 35.48 | 35.61 | 35.03 | 35.22 | 10,885,474 | +0.21(+0.61%) |
Jul 12, 2023 | 35.59 | 35.61 | 34.89 | 35.01 | 14,056,879 | +0.39(+1.11%) |
Jul 11, 2023 | 34.21 | 34.63 | 34.17 | 34.62 | 5,856,226 | +0.67(+1.99%) |
Jul 10, 2023 | 34.02 | 34.18 | 33.84 | 33.95 | 4,964,724 | -0.04(-0.11%) |
Jul 07, 2023 | 33.32 | 34.13 | 33.28 | 33.98 | 7,458,383 | +0.44(+1.32%) |
Jul 06, 2023 | 33.66 | 33.80 | 33.16 | 33.54 | 7,061,746 | -0.49(-1.44%) |
Jul 05, 2023 | 34.47 | 34.52 | 33.89 | 34.03 | 6,149,654 | -0.61(-1.75%) |