Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.12 | 33.23 | 32.57 | 32.78 | 13,670,310 | -0.19(-0.57%) |
Sep 28, 2023 | 32.10 | 33.21 | 31.88 | 32.97 | 12,746,489 | +0.81(+2.50%) |
Sep 27, 2023 | 32.22 | 32.36 | 31.78 | 32.16 | 8,386,299 | +0.09(+0.28%) |
Sep 26, 2023 | 32.42 | 32.82 | 32.02 | 32.07 | 8,297,967 | -0.80(-2.42%) |
Sep 25, 2023 | 32.19 | 32.91 | 32.68 | 32.87 | 7,325,596 | +0.48(+1.47%) |
Sep 22, 2023 | 32.81 | 33.38 | 32.31 | 32.39 | 14,355,157 | -0.13(-0.40%) |
Sep 21, 2023 | 32.72 | 33.24 | 32.50 | 32.52 | 11,406,792 | -0.49(-1.48%) |
Sep 20, 2023 | 33.88 | 33.93 | 32.97 | 33.01 | 10,875,400 | -0.76(-2.24%) |
Sep 19, 2023 | 33.26 | 34.11 | 33.16 | 33.76 | 9,626,733 | +0.62(+1.86%) |
Sep 18, 2023 | 33.55 | 33.75 | 33.12 | 33.15 | 10,529,037 | -0.61(-1.80%) |
Sep 15, 2023 | 33.35 | 34.40 | 33.23 | 33.75 | 19,825,348 | +0.29(+0.86%) |
Sep 14, 2023 | 33.41 | 33.60 | 32.84 | 33.47 | 11,851,454 | +0.00(+0.00%) |
Sep 13, 2023 | 33.74 | 34.10 | 33.24 | 33.47 | 14,412,965 | +0.19(+0.57%) |
Sep 12, 2023 | 32.57 | 33.57 | 32.57 | 33.28 | 15,665,045 | +0.85(+2.61%) |
Sep 11, 2023 | 32.89 | 33.08 | 32.31 | 32.43 | 11,837,845 | -0.33(-1.00%) |
Sep 08, 2023 | 32.41 | 32.94 | 32.35 | 32.76 | 12,193,028 | +0.38(+1.17%) |
Sep 07, 2023 | 32.22 | 32.43 | 31.83 | 32.38 | 12,362,001 | -0.25(-0.76%) |
Sep 06, 2023 | 32.86 | 33.21 | 32.34 | 32.63 | 11,799,599 | -0.46(-1.38%) |
Sep 05, 2023 | 33.17 | 33.29 | 32.84 | 33.09 | 9,223,015 | -0.26(-0.78%) |
Sep 01, 2023 | 33.40 | 33.64 | 33.07 | 33.35 | 8,856,069 | +0.03(+0.09%) |
Aug 31, 2023 | 33.32 | 33.84 | 33.10 | 33.32 | 10,224,123 | +0.21(+0.63%) |
Aug 30, 2023 | 33.18 | 33.41 | 33.07 | 33.11 | 7,921,747 | -0.07(-0.21%) |
Aug 29, 2023 | 32.94 | 33.23 | 32.80 | 33.18 | 7,574,062 | +0.34(+1.03%) |
Aug 28, 2023 | 32.98 | 33.17 | 32.65 | 32.84 | 7,454,663 | +0.17(+0.52%) |
Aug 25, 2023 | 32.79 | 33.02 | 31.78 | 32.67 | 14,699,718 | +0.07(+0.21%) |
Aug 24, 2023 | 33.12 | 33.30 | 32.48 | 32.60 | 7,940,820 | -0.67(-2.03%) |
Aug 23, 2023 | 32.56 | 33.29 | 32.48 | 33.28 | 10,349,097 | +0.62(+1.91%) |
Aug 22, 2023 | 33.19 | 33.20 | 32.57 | 32.65 | 8,707,744 | -0.34(-1.02%) |
Aug 21, 2023 | 32.97 | 33.12 | 32.70 | 32.99 | 10,856,757 | +0.15(+0.45%) |
Aug 18, 2023 | 32.30 | 32.92 | 32.30 | 32.84 | 11,880,793 | +0.20(+0.61%) |
Aug 17, 2023 | 32.79 | 33.05 | 32.48 | 32.64 | 11,573,143 | +0.10(+0.30%) |
Aug 16, 2023 | 32.87 | 33.00 | 32.43 | 32.54 | 15,381,252 | -0.48(-1.44%) |
Aug 15, 2023 | 33.32 | 33.49 | 32.94 | 33.02 | 13,479,519 | -0.76(-2.26%) |
Aug 14, 2023 | 33.17 | 33.92 | 33.14 | 33.78 | 15,992,013 | +0.18(+0.53%) |
Aug 11, 2023 | 33.74 | 33.88 | 33.14 | 33.60 | 20,695,246 | -0.27(-0.79%) |
Aug 10, 2023 | 35.99 | 36.05 | 33.71 | 33.87 | 25,797,522 | -2.08(-5.79%) |
Aug 09, 2023 | 36.19 | 36.49 | 35.90 | 35.95 | 8,322,814 | -0.58(-1.57%) |
Aug 08, 2023 | 35.97 | 36.56 | 35.79 | 36.53 | 10,366,105 | -0.25(-0.67%) |
Aug 07, 2023 | 36.52 | 36.79 | 36.05 | 36.78 | 9,993,646 | +0.52(+1.42%) |
Aug 04, 2023 | 36.54 | 36.54 | 36.06 | 36.26 | 12,514,926 | -0.35(-0.95%) |
Aug 03, 2023 | 36.87 | 36.87 | 36.32 | 36.61 | 14,885,243 | -0.47(-1.26%) |
Aug 02, 2023 | 37.31 | 37.51 | 36.94 | 37.07 | 15,656,379 | -0.72(-1.91%) |
Aug 01, 2023 | 37.72 | 38.03 | 37.58 | 37.80 | 10,321,350 | -0.25(-0.65%) |
Jul 31, 2023 | 37.83 | 38.04 | 37.48 | 38.04 | 12,245,905 | +0.32(+0.84%) |
Jul 28, 2023 | 38.42 | 38.65 | 37.42 | 37.73 | 17,632,552 | -0.91(-2.36%) |
Jul 27, 2023 | 38.40 | 39.11 | 38.20 | 38.64 | 17,737,980 | +0.67(+1.78%) |
Jul 26, 2023 | 37.64 | 38.12 | 37.32 | 37.97 | 15,800,708 | +0.37(+0.98%) |
Jul 25, 2023 | 37.41 | 38.45 | 36.80 | 37.60 | 30,843,424 | -1.37(-3.51%) |
Jul 24, 2023 | 38.54 | 39.15 | 38.43 | 38.97 | 18,467,708 | +0.74(+1.95%) |
Jul 21, 2023 | 39.30 | 39.33 | 38.03 | 38.22 | 13,738,298 | -0.70(-1.81%) |
Jul 20, 2023 | 38.64 | 38.99 | 38.39 | 38.93 | 10,715,909 | +0.03(+0.08%) |
Jul 19, 2023 | 38.97 | 39.24 | 38.83 | 38.90 | 12,880,911 | +0.10(+0.26%) |
Jul 18, 2023 | 38.41 | 38.86 | 38.22 | 38.80 | 13,420,570 | +0.38(+0.98%) |
Jul 17, 2023 | 39.15 | 39.20 | 38.18 | 38.42 | 16,277,277 | -1.24(-3.12%) |
Jul 14, 2023 | 40.27 | 40.36 | 39.60 | 39.66 | 11,142,070 | -0.50(-1.23%) |
Jul 13, 2023 | 40.38 | 40.69 | 40.07 | 40.16 | 12,551,001 | +0.09(+0.22%) |
Jul 12, 2023 | 40.49 | 40.62 | 40.04 | 40.07 | 14,644,979 | +0.44(+1.10%) |
Jul 11, 2023 | 39.23 | 39.76 | 38.82 | 39.63 | 11,495,524 | +0.33(+0.83%) |
Jul 10, 2023 | 39.24 | 39.41 | 38.86 | 39.30 | 10,595,093 | +0.03(+0.08%) |
Jul 07, 2023 | 39.20 | 39.64 | 38.98 | 39.27 | 10,699,127 | +0.15(+0.38%) |
Jul 06, 2023 | 38.59 | 39.14 | 38.27 | 39.13 | 13,222,743 | +0.04(+0.10%) |
Jul 05, 2023 | 38.77 | 39.20 | 38.58 | 39.09 | 12,219,900 | +0.46(+1.18%) |