Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.51 | 35.64 | 35.08 | 35.24 | 4,333,533 | -0.09(-0.25%) |
Sep 28, 2023 | 35.66 | 35.82 | 35.28 | 35.32 | 8,369,347 | -0.68(-1.89%) |
Sep 27, 2023 | 36.15 | 36.25 | 35.77 | 36.00 | 2,951,377 | -0.23(-0.64%) |
Sep 26, 2023 | 36.58 | 36.70 | 36.24 | 36.24 | 3,015,082 | -0.42(-1.14%) |
Sep 25, 2023 | 36.33 | 36.67 | 36.59 | 36.66 | 5,249,161 | +0.27(+0.75%) |
Sep 22, 2023 | 36.55 | 36.69 | 36.33 | 36.38 | 4,584,655 | -0.18(-0.50%) |
Sep 21, 2023 | 36.82 | 36.92 | 36.56 | 36.57 | 4,477,812 | -0.44(-1.18%) |
Sep 20, 2023 | 36.84 | 37.14 | 36.79 | 37.01 | 4,494,860 | +0.57(+1.57%) |
Sep 19, 2023 | 36.24 | 36.43 | 36.16 | 36.43 | 2,427,607 | +0.13(+0.35%) |
Sep 18, 2023 | 36.65 | 36.69 | 36.20 | 36.31 | 3,463,091 | -0.08(-0.21%) |
Sep 15, 2023 | 36.65 | 36.74 | 36.33 | 36.38 | 4,903,028 | +0.04(+0.11%) |
Sep 14, 2023 | 36.06 | 36.34 | 36.01 | 36.34 | 4,384,623 | +0.61(+1.71%) |
Sep 13, 2023 | 35.69 | 35.81 | 35.63 | 35.73 | 4,285,714 | -0.10(-0.27%) |
Sep 12, 2023 | 35.93 | 35.96 | 35.55 | 35.83 | 3,218,929 | -0.16(-0.43%) |
Sep 11, 2023 | 35.72 | 36.12 | 35.55 | 35.98 | 6,113,688 | +0.46(+1.29%) |
Sep 08, 2023 | 34.57 | 35.58 | 34.43 | 35.53 | 12,119,617 | +1.86(+5.51%) |
Sep 07, 2023 | 33.59 | 33.76 | 33.51 | 33.67 | 2,500,895 | +0.22(+0.67%) |
Sep 06, 2023 | 33.63 | 33.65 | 33.36 | 33.45 | 2,335,727 | -0.15(-0.43%) |
Sep 05, 2023 | 33.99 | 34.01 | 33.57 | 33.59 | 2,444,072 | -0.46(-1.34%) |
Sep 01, 2023 | 34.36 | 34.37 | 33.98 | 34.05 | 1,701,453 | -0.10(-0.28%) |
Aug 31, 2023 | 34.60 | 34.62 | 34.15 | 34.15 | 4,070,609 | -0.35(-1.01%) |
Aug 30, 2023 | 34.70 | 34.79 | 34.46 | 34.50 | 1,861,972 | -0.02(-0.06%) |
Aug 29, 2023 | 34.44 | 34.59 | 34.20 | 34.52 | 2,642,684 | +0.39(+1.14%) |
Aug 28, 2023 | 33.78 | 34.22 | 33.78 | 34.13 | 3,166,458 | +0.33(+0.98%) |
Aug 25, 2023 | 33.73 | 33.88 | 33.52 | 33.80 | 2,498,948 | +0.29(+0.87%) |
Aug 24, 2023 | 33.87 | 34.07 | 33.48 | 33.51 | 2,867,660 | -0.47(-1.37%) |
Aug 23, 2023 | 33.88 | 33.98 | 33.68 | 33.97 | 3,073,371 | +0.32(+0.95%) |
Aug 22, 2023 | 33.75 | 33.83 | 33.65 | 33.65 | 2,559,877 | +0.07(+0.20%) |
Aug 21, 2023 | 33.59 | 33.67 | 33.45 | 33.58 | 2,900,739 | +0.08(+0.23%) |
Aug 18, 2023 | 33.55 | 33.72 | 33.47 | 33.51 | 3,481,876 | -0.38(-1.12%) |
Aug 17, 2023 | 33.79 | 34.00 | 33.78 | 33.89 | 4,948,314 | +0.15(+0.44%) |
Aug 16, 2023 | 33.68 | 33.94 | 33.68 | 33.74 | 2,952,540 | -0.20(-0.60%) |
Aug 15, 2023 | 33.94 | 34.02 | 33.76 | 33.94 | 3,565,871 | -0.17(-0.51%) |
Aug 14, 2023 | 33.86 | 34.19 | 33.71 | 34.11 | 5,231,011 | +0.11(+0.31%) |
Aug 11, 2023 | 33.33 | 34.22 | 33.32 | 34.01 | 5,448,304 | +0.24(+0.71%) |
Aug 10, 2023 | 33.86 | 34.07 | 33.75 | 33.76 | 1,759,757 | -0.10(-0.28%) |
Aug 09, 2023 | 33.72 | 33.99 | 33.72 | 33.86 | 1,608,730 | +0.19(+0.57%) |
Aug 08, 2023 | 33.36 | 33.70 | 33.29 | 33.67 | 2,391,936 | +0.33(+0.98%) |
Aug 07, 2023 | 33.21 | 33.34 | 33.15 | 33.34 | 2,062,366 | +0.25(+0.76%) |
Aug 04, 2023 | 32.76 | 33.22 | 32.76 | 33.09 | 3,950,181 | +0.20(+0.61%) |
Aug 03, 2023 | 32.73 | 33.02 | 32.70 | 32.89 | 2,654,317 | -0.44(-1.33%) |
Aug 02, 2023 | 33.35 | 33.56 | 33.29 | 33.33 | 2,258,677 | -0.29(-0.86%) |
Aug 01, 2023 | 33.91 | 34.01 | 33.57 | 33.62 | 2,714,556 | -0.62(-1.80%) |
Jul 31, 2023 | 34.21 | 34.30 | 34.07 | 34.24 | 2,495,248 | +0.13(+0.37%) |
Jul 28, 2023 | 34.38 | 34.43 | 34.07 | 34.11 | 2,977,873 | -0.41(-1.20%) |
Jul 27, 2023 | 34.88 | 35.02 | 34.52 | 34.53 | 3,072,166 | +0.00(+0.00%) |
Jul 26, 2023 | 34.41 | 34.63 | 34.15 | 34.53 | 4,408,447 | +0.16(+0.48%) |
Jul 25, 2023 | 34.23 | 34.51 | 34.22 | 34.36 | 3,713,306 | -0.03(-0.08%) |
Jul 24, 2023 | 34.23 | 34.51 | 34.20 | 34.39 | 3,272,327 | -0.02(-0.06%) |
Jul 21, 2023 | 34.20 | 34.46 | 34.14 | 34.41 | 3,345,853 | +0.05(+0.14%) |
Jul 20, 2023 | 34.28 | 34.42 | 34.25 | 34.36 | 2,974,478 | +0.49(+1.45%) |
Jul 19, 2023 | 33.85 | 34.01 | 33.80 | 33.87 | 2,587,250 | +0.38(+1.12%) |
Jul 18, 2023 | 33.37 | 33.69 | 33.30 | 33.50 | 2,916,202 | +0.28(+0.84%) |
Jul 17, 2023 | 33.24 | 33.30 | 33.15 | 33.22 | 2,498,351 | -0.02(-0.06%) |
Jul 14, 2023 | 33.51 | 33.57 | 33.22 | 33.24 | 2,987,216 | -0.26(-0.78%) |
Jul 13, 2023 | 33.75 | 33.81 | 33.49 | 33.50 | 2,960,118 | +0.29(+0.87%) |
Jul 12, 2023 | 33.06 | 33.46 | 33.06 | 33.21 | 3,170,237 | +0.37(+1.11%) |
Jul 11, 2023 | 32.64 | 32.87 | 32.63 | 32.84 | 2,688,687 | +0.26(+0.80%) |
Jul 10, 2023 | 32.51 | 32.71 | 32.44 | 32.58 | 3,024,536 | +0.04(+0.12%) |
Jul 07, 2023 | 32.74 | 32.80 | 32.45 | 32.54 | 3,501,256 | -0.27(-0.82%) |
Jul 06, 2023 | 33.20 | 33.20 | 32.74 | 32.81 | 3,309,741 | -0.62(-1.84%) |
Jul 05, 2023 | 33.72 | 33.75 | 33.41 | 33.43 | 3,440,107 | -0.54(-1.59%) |