Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.96 | 37.27 | 36.40 | 36.68 | 7,042,551 | -0.09(-0.24%) |
Sep 28, 2023 | 37.67 | 37.77 | 36.67 | 36.76 | 6,320,523 | -0.89(-2.37%) |
Sep 27, 2023 | 37.97 | 38.07 | 37.41 | 37.66 | 5,482,681 | -0.34(-0.89%) |
Sep 26, 2023 | 38.91 | 38.92 | 37.94 | 38.00 | 5,762,874 | -1.12(-2.85%) |
Sep 25, 2023 | 38.86 | 39.13 | 38.80 | 39.11 | 3,966,324 | +0.09(+0.22%) |
Sep 22, 2023 | 39.27 | 39.36 | 38.68 | 39.02 | 3,874,378 | -0.24(-0.62%) |
Sep 21, 2023 | 39.57 | 39.89 | 39.26 | 39.27 | 6,924,186 | -0.36(-0.91%) |
Sep 20, 2023 | 40.11 | 40.15 | 39.55 | 39.63 | 5,058,271 | -0.23(-0.58%) |
Sep 19, 2023 | 40.19 | 40.26 | 39.75 | 39.86 | 4,359,208 | -0.41(-1.01%) |
Sep 18, 2023 | 40.55 | 40.59 | 40.00 | 40.27 | 3,643,840 | -0.16(-0.38%) |
Sep 15, 2023 | 40.64 | 40.91 | 40.36 | 40.42 | 10,610,234 | -0.18(-0.45%) |
Sep 14, 2023 | 40.14 | 40.69 | 40.07 | 40.61 | 3,879,227 | +0.69(+1.73%) |
Sep 13, 2023 | 39.44 | 40.10 | 39.43 | 39.92 | 4,135,802 | +0.55(+1.41%) |
Sep 12, 2023 | 39.31 | 39.45 | 39.04 | 39.36 | 5,652,612 | -0.02(-0.05%) |
Sep 11, 2023 | 39.38 | 39.89 | 39.34 | 39.38 | 3,706,353 | +0.00(+0.00%) |
Sep 08, 2023 | 39.45 | 39.72 | 39.27 | 39.38 | 4,683,961 | +0.01(+0.02%) |
Sep 07, 2023 | 39.04 | 39.74 | 38.92 | 39.37 | 5,067,361 | +1.04(+2.71%) |
Sep 06, 2023 | 38.05 | 38.37 | 37.96 | 38.33 | 5,830,541 | +0.34(+0.89%) |
Sep 05, 2023 | 38.46 | 38.47 | 37.68 | 38.00 | 3,726,691 | -0.46(-1.20%) |
Sep 01, 2023 | 38.81 | 38.92 | 38.10 | 38.46 | 4,087,737 | -0.12(-0.32%) |
Aug 31, 2023 | 38.94 | 39.05 | 38.58 | 38.58 | 8,791,601 | -0.29(-0.74%) |
Aug 30, 2023 | 38.87 | 39.11 | 38.72 | 38.87 | 2,349,969 | -0.08(-0.20%) |
Aug 29, 2023 | 38.76 | 39.13 | 38.67 | 38.95 | 3,749,601 | +0.24(+0.62%) |
Aug 28, 2023 | 38.94 | 39.07 | 38.64 | 38.71 | 3,293,043 | -0.05(-0.12%) |
Aug 25, 2023 | 38.58 | 39.02 | 38.54 | 38.76 | 3,548,714 | +0.21(+0.55%) |
Aug 24, 2023 | 38.77 | 39.33 | 38.49 | 38.55 | 3,916,098 | -0.16(-0.42%) |
Aug 23, 2023 | 38.85 | 38.87 | 38.54 | 38.71 | 3,365,342 | +0.24(+0.62%) |
Aug 22, 2023 | 38.23 | 38.61 | 38.12 | 38.47 | 4,140,929 | +0.25(+0.65%) |
Aug 21, 2023 | 38.48 | 38.52 | 37.89 | 38.22 | 6,488,105 | -0.26(-0.67%) |
Aug 18, 2023 | 38.55 | 38.71 | 38.38 | 38.48 | 5,575,143 | +0.05(+0.13%) |
Aug 17, 2023 | 38.35 | 38.76 | 38.27 | 38.43 | 4,433,335 | +0.14(+0.38%) |
Aug 16, 2023 | 38.24 | 38.36 | 38.09 | 38.29 | 5,778,335 | +0.21(+0.56%) |
Aug 15, 2023 | 38.34 | 38.35 | 37.99 | 38.08 | 3,864,753 | -0.47(-1.22%) |
Aug 14, 2023 | 38.58 | 38.68 | 38.31 | 38.55 | 3,949,642 | -0.07(-0.17%) |
Aug 11, 2023 | 38.38 | 38.74 | 38.20 | 38.61 | 3,464,955 | +0.30(+0.80%) |
Aug 10, 2023 | 38.53 | 38.72 | 38.24 | 38.31 | 4,411,534 | -0.06(-0.15%) |
Aug 09, 2023 | 38.16 | 38.62 | 38.01 | 38.37 | 5,925,736 | +0.16(+0.42%) |
Aug 08, 2023 | 37.91 | 38.24 | 37.64 | 38.20 | 5,838,806 | +0.10(+0.28%) |
Aug 07, 2023 | 37.98 | 38.35 | 37.98 | 38.10 | 5,259,531 | +0.05(+0.13%) |
Aug 04, 2023 | 38.82 | 39.05 | 37.70 | 38.05 | 5,012,337 | -0.55(-1.43%) |
Aug 03, 2023 | 39.22 | 39.32 | 38.54 | 38.60 | 4,572,385 | -0.97(-2.46%) |
Aug 02, 2023 | 39.24 | 39.70 | 39.11 | 39.58 | 7,276,426 | +0.05(+0.12%) |
Aug 01, 2023 | 39.85 | 40.04 | 39.51 | 39.53 | 5,615,525 | -0.37(-0.93%) |
Jul 31, 2023 | 39.56 | 40.11 | 39.40 | 39.90 | 7,231,769 | +0.15(+0.38%) |
Jul 28, 2023 | 40.11 | 40.35 | 39.59 | 39.75 | 9,016,931 | -0.25(-0.62%) |
Jul 27, 2023 | 41.10 | 41.25 | 39.89 | 40.00 | 6,101,332 | -1.18(-2.87%) |
Jul 26, 2023 | 40.97 | 41.49 | 40.87 | 41.18 | 3,727,989 | +0.17(+0.42%) |
Jul 25, 2023 | 40.68 | 41.18 | 40.67 | 41.01 | 4,121,543 | +0.18(+0.44%) |
Jul 24, 2023 | 40.71 | 40.96 | 40.48 | 40.83 | 4,833,852 | +0.27(+0.66%) |
Jul 21, 2023 | 40.29 | 40.81 | 40.04 | 40.56 | 17,685,762 | +0.51(+1.29%) |
Jul 20, 2023 | 39.85 | 40.36 | 39.53 | 40.04 | 5,852,037 | +0.48(+1.20%) |
Jul 19, 2023 | 39.42 | 40.06 | 39.38 | 39.57 | 5,946,190 | +0.22(+0.56%) |
Jul 18, 2023 | 39.78 | 40.05 | 38.94 | 39.35 | 7,474,355 | -0.48(-1.20%) |
Jul 17, 2023 | 40.03 | 40.12 | 39.61 | 39.82 | 5,330,361 | -0.23(-0.57%) |
Jul 14, 2023 | 40.11 | 40.22 | 39.64 | 40.05 | 4,107,373 | -0.15(-0.38%) |
Jul 13, 2023 | 39.92 | 40.27 | 39.83 | 40.21 | 4,961,529 | +0.12(+0.31%) |
Jul 12, 2023 | 39.75 | 40.32 | 39.52 | 40.08 | 6,466,531 | +0.32(+0.81%) |
Jul 11, 2023 | 39.19 | 39.78 | 39.09 | 39.76 | 4,030,456 | +0.70(+1.78%) |
Jul 10, 2023 | 39.18 | 39.37 | 38.79 | 39.06 | 5,997,099 | +0.02(+0.05%) |
Jul 07, 2023 | 39.23 | 39.30 | 38.88 | 39.04 | 5,921,390 | -0.10(-0.24%) |
Jul 06, 2023 | 39.19 | 39.23 | 38.77 | 39.14 | 4,705,146 | -0.40(-1.01%) |
Jul 05, 2023 | 39.02 | 39.75 | 38.96 | 39.54 | 7,023,063 | +0.41(+1.05%) |