Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 34.07 | 34.30 | 33.72 | 33.86 | 1,247,882 | +0.03(+0.09%) |
Sep 28, 2023 | 33.66 | 34.02 | 33.54 | 33.83 | 1,854,478 | +0.16(+0.47%) |
Sep 27, 2023 | 34.19 | 34.43 | 33.31 | 33.67 | 2,062,632 | -0.47(-1.39%) |
Sep 26, 2023 | 33.50 | 34.31 | 33.47 | 34.14 | 1,851,714 | +0.41(+1.23%) |
Sep 25, 2023 | 33.43 | 33.75 | 33.49 | 33.73 | 1,983,383 | +0.29(+0.86%) |
Sep 22, 2023 | 33.75 | 33.84 | 33.23 | 33.44 | 3,761,171 | -0.28(-0.82%) |
Sep 21, 2023 | 34.51 | 34.51 | 33.66 | 33.72 | 2,171,397 | -1.02(-2.93%) |
Sep 20, 2023 | 35.19 | 35.39 | 34.70 | 34.74 | 1,307,003 | -0.10(-0.28%) |
Sep 19, 2023 | 35.08 | 35.20 | 34.76 | 34.83 | 1,357,429 | -0.25(-0.70%) |
Sep 18, 2023 | 34.95 | 35.19 | 34.59 | 35.08 | 1,920,155 | +0.00(+0.00%) |
Sep 15, 2023 | 35.10 | 35.63 | 34.99 | 35.08 | 2,583,677 | -0.05(-0.14%) |
Sep 14, 2023 | 35.61 | 35.87 | 34.92 | 35.13 | 1,466,216 | -0.20(-0.56%) |
Sep 13, 2023 | 36.10 | 36.22 | 35.28 | 35.33 | 1,913,283 | -0.85(-2.35%) |
Sep 12, 2023 | 36.03 | 36.37 | 35.87 | 36.18 | 1,179,118 | +0.08(+0.22%) |
Sep 11, 2023 | 35.66 | 36.32 | 35.61 | 36.10 | 1,083,486 | +0.56(+1.58%) |
Sep 08, 2023 | 35.58 | 35.79 | 35.45 | 35.54 | 1,094,696 | -0.16(-0.44%) |
Sep 07, 2023 | 36.16 | 37.03 | 35.62 | 35.69 | 854,023 | -0.53(-1.47%) |
Sep 06, 2023 | 36.15 | 36.42 | 35.82 | 36.23 | 1,004,538 | +0.01(+0.03%) |
Sep 05, 2023 | 36.87 | 36.92 | 36.17 | 36.22 | 1,612,866 | -0.78(-2.11%) |
Sep 01, 2023 | 36.93 | 37.87 | 36.73 | 37.00 | 1,808,199 | +0.38(+1.05%) |
Aug 31, 2023 | 36.93 | 37.20 | 36.58 | 36.61 | 1,801,642 | -0.26(-0.70%) |
Aug 30, 2023 | 37.28 | 37.31 | 36.76 | 36.87 | 1,836,632 | -0.43(-1.16%) |
Aug 29, 2023 | 37.07 | 37.32 | 36.84 | 37.30 | 1,535,326 | +0.14(+0.37%) |
Aug 28, 2023 | 37.33 | 37.44 | 37.02 | 37.16 | 756,517 | +0.12(+0.32%) |
Aug 25, 2023 | 36.80 | 37.14 | 36.65 | 37.05 | 819,861 | +0.29(+0.78%) |
Aug 24, 2023 | 37.36 | 37.59 | 36.74 | 36.76 | 818,253 | -0.53(-1.43%) |
Aug 23, 2023 | 37.12 | 37.40 | 37.01 | 37.29 | 651,453 | +0.26(+0.69%) |
Aug 22, 2023 | 37.12 | 37.31 | 37.02 | 37.04 | 1,079,015 | -0.04(-0.11%) |
Aug 21, 2023 | 37.00 | 37.17 | 36.79 | 37.08 | 1,135,922 | +0.26(+0.70%) |
Aug 18, 2023 | 36.36 | 37.00 | 36.36 | 36.82 | 1,601,293 | +0.11(+0.30%) |
Aug 17, 2023 | 36.87 | 37.20 | 36.57 | 36.71 | 1,212,520 | -0.15(-0.40%) |
Aug 16, 2023 | 36.92 | 37.28 | 36.73 | 36.86 | 2,023,396 | -0.25(-0.66%) |
Aug 15, 2023 | 37.52 | 37.64 | 37.08 | 37.10 | 1,508,949 | -0.67(-1.78%) |
Aug 14, 2023 | 38.24 | 38.27 | 37.73 | 37.78 | 837,445 | -0.53(-1.39%) |
Aug 11, 2023 | 37.87 | 38.31 | 37.74 | 38.31 | 843,078 | +0.28(+0.73%) |
Aug 10, 2023 | 38.10 | 38.55 | 37.79 | 38.03 | 1,172,747 | +0.06(+0.16%) |
Aug 09, 2023 | 38.78 | 38.89 | 37.90 | 37.97 | 1,199,023 | -0.90(-2.31%) |
Aug 08, 2023 | 38.65 | 38.99 | 38.14 | 38.87 | 1,125,367 | -0.11(-0.28%) |
Aug 07, 2023 | 38.80 | 39.29 | 38.57 | 38.98 | 990,460 | +0.20(+0.51%) |
Aug 04, 2023 | 38.78 | 39.30 | 38.66 | 38.78 | 1,281,018 | +0.01(+0.03%) |
Aug 03, 2023 | 40.39 | 40.39 | 37.55 | 38.77 | 2,682,777 | -1.37(-3.42%) |
Aug 02, 2023 | 40.54 | 40.69 | 39.94 | 40.15 | 1,903,417 | -0.69(-1.69%) |
Aug 01, 2023 | 40.54 | 41.02 | 40.47 | 40.84 | 1,399,431 | -0.15(-0.36%) |
Jul 31, 2023 | 40.65 | 40.99 | 40.47 | 40.98 | 1,686,218 | +0.48(+1.19%) |
Jul 28, 2023 | 40.61 | 40.71 | 40.16 | 40.50 | 1,099,642 | +0.37(+0.91%) |
Jul 27, 2023 | 40.35 | 41.11 | 40.14 | 40.14 | 1,664,047 | +0.19(+0.47%) |
Jul 26, 2023 | 39.86 | 40.19 | 39.70 | 39.95 | 1,420,982 | -0.10(-0.25%) |
Jul 25, 2023 | 39.79 | 40.17 | 39.64 | 40.05 | 1,113,522 | +0.11(+0.27%) |
Jul 24, 2023 | 40.24 | 40.35 | 39.79 | 39.94 | 2,233,554 | -0.30(-0.74%) |
Jul 21, 2023 | 40.21 | 40.42 | 40.10 | 40.23 | 1,216,606 | +0.17(+0.42%) |
Jul 20, 2023 | 40.28 | 40.38 | 40.01 | 40.07 | 1,699,967 | -0.08(-0.20%) |
Jul 19, 2023 | 40.03 | 40.33 | 39.81 | 40.15 | 3,292,547 | +0.12(+0.30%) |
Jul 18, 2023 | 39.83 | 40.22 | 39.51 | 40.03 | 835,312 | -0.02(-0.05%) |
Jul 17, 2023 | 40.11 | 40.28 | 39.65 | 40.05 | 956,489 | -0.34(-0.83%) |
Jul 14, 2023 | 40.90 | 41.02 | 40.24 | 40.38 | 1,471,700 | -0.51(-1.26%) |
Jul 13, 2023 | 40.35 | 40.99 | 40.20 | 40.90 | 1,662,934 | +0.59(+1.47%) |
Jul 12, 2023 | 40.42 | 40.58 | 40.11 | 40.30 | 1,630,959 | +0.35(+0.86%) |
Jul 11, 2023 | 39.24 | 40.00 | 39.01 | 39.96 | 2,039,741 | +0.89(+2.27%) |
Jul 10, 2023 | 38.37 | 39.43 | 38.24 | 39.07 | 2,146,297 | +0.74(+1.93%) |
Jul 07, 2023 | 37.99 | 38.47 | 37.79 | 38.33 | 1,212,588 | +0.27(+0.70%) |
Jul 06, 2023 | 37.87 | 38.08 | 37.59 | 38.06 | 1,059,326 | -0.33(-0.85%) |
Jul 05, 2023 | 38.75 | 38.86 | 38.29 | 38.39 | 1,227,764 | -0.70(-1.79%) |