Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.35 | 33.40 | 32.80 | 32.88 | 53,322,404 | -0.31(-0.93%) |
Sep 28, 2023 | 32.98 | 33.31 | 32.97 | 33.19 | 64,188,352 | +0.24(+0.72%) |
Sep 27, 2023 | 33.09 | 33.09 | 32.67 | 32.95 | 54,369,780 | -0.05(-0.15%) |
Sep 26, 2023 | 33.20 | 33.35 | 32.94 | 33.00 | 46,566,056 | -0.45(-1.33%) |
Sep 25, 2023 | 33.30 | 33.47 | 33.31 | 33.45 | 40,487,072 | +0.08(+0.24%) |
Sep 22, 2023 | 33.68 | 33.71 | 33.37 | 33.37 | 42,051,336 | -0.26(-0.77%) |
Sep 21, 2023 | 34.07 | 34.07 | 33.63 | 33.63 | 48,522,828 | -0.57(-1.65%) |
Sep 20, 2023 | 34.55 | 34.66 | 34.18 | 34.19 | 31,887,642 | -0.24(-0.69%) |
Sep 19, 2023 | 34.50 | 34.56 | 34.21 | 34.43 | 36,430,348 | -0.04(-0.12%) |
Sep 18, 2023 | 34.33 | 34.52 | 34.22 | 34.47 | 32,740,930 | +0.09(+0.27%) |
Sep 15, 2023 | 34.33 | 34.58 | 34.31 | 34.38 | 52,484,964 | -0.18(-0.51%) |
Sep 14, 2023 | 34.47 | 34.60 | 34.30 | 34.55 | 66,553,200 | +0.32(+0.92%) |
Sep 13, 2023 | 34.40 | 34.43 | 34.10 | 34.24 | 32,416,000 | +0.00(+0.00%) |
Sep 12, 2023 | 34.00 | 34.48 | 33.96 | 34.24 | 49,251,676 | +0.23(+0.67%) |
Sep 11, 2023 | 34.01 | 34.19 | 33.92 | 34.01 | 29,340,422 | +0.16(+0.47%) |
Sep 08, 2023 | 33.81 | 33.92 | 33.68 | 33.85 | 40,268,036 | +0.07(+0.20%) |
Sep 07, 2023 | 33.73 | 33.93 | 33.68 | 33.78 | 48,273,756 | -0.09(-0.26%) |
Sep 06, 2023 | 33.80 | 33.94 | 33.63 | 33.87 | 36,180,936 | -0.02(-0.06%) |
Sep 05, 2023 | 34.20 | 34.34 | 33.88 | 33.89 | 39,296,940 | -0.35(-1.01%) |
Sep 01, 2023 | 34.14 | 34.34 | 34.10 | 34.24 | 41,618,764 | +0.31(+0.90%) |
Aug 31, 2023 | 34.16 | 34.16 | 33.90 | 33.93 | 28,361,828 | -0.13(-0.38%) |
Aug 30, 2023 | 34.09 | 34.26 | 33.99 | 34.06 | 34,299,648 | +0.02(+0.06%) |
Aug 29, 2023 | 33.70 | 34.05 | 33.66 | 34.04 | 43,966,040 | +0.31(+0.91%) |
Aug 28, 2023 | 33.66 | 33.85 | 33.63 | 33.73 | 35,791,264 | +0.19(+0.56%) |
Aug 25, 2023 | 33.53 | 33.67 | 33.27 | 33.55 | 40,880,540 | +0.16(+0.47%) |
Aug 24, 2023 | 33.46 | 33.86 | 33.39 | 33.39 | 36,255,344 | -0.12(-0.35%) |
Aug 23, 2023 | 33.24 | 33.52 | 33.19 | 33.51 | 30,747,716 | +0.33(+0.98%) |
Aug 22, 2023 | 33.51 | 33.55 | 33.14 | 33.18 | 43,706,792 | -0.32(-0.94%) |
Aug 21, 2023 | 33.59 | 33.65 | 33.23 | 33.50 | 32,731,786 | -0.04(-0.12%) |
Aug 18, 2023 | 33.31 | 33.64 | 33.28 | 33.54 | 41,410,244 | -0.01(-0.03%) |
Aug 17, 2023 | 33.82 | 33.87 | 33.45 | 33.55 | 38,710,164 | -0.17(-0.50%) |
Aug 16, 2023 | 33.70 | 33.97 | 33.67 | 33.71 | 34,008,308 | -0.05(-0.15%) |
Aug 15, 2023 | 34.11 | 34.14 | 33.72 | 33.76 | 58,231,188 | -0.63(-1.84%) |
Aug 14, 2023 | 34.37 | 34.46 | 34.24 | 34.40 | 24,105,292 | -0.07(-0.20%) |
Aug 11, 2023 | 34.29 | 34.52 | 34.20 | 34.46 | 27,882,534 | +0.07(+0.20%) |
Aug 10, 2023 | 34.54 | 34.80 | 34.31 | 34.40 | 38,599,976 | +0.03(+0.09%) |
Aug 09, 2023 | 34.60 | 34.70 | 34.33 | 34.37 | 38,793,764 | -0.26(-0.74%) |
Aug 08, 2023 | 34.48 | 34.65 | 34.22 | 34.62 | 37,746,940 | -0.32(-0.90%) |
Aug 07, 2023 | 34.67 | 35.00 | 34.66 | 34.94 | 33,548,788 | +0.48(+1.40%) |
Aug 04, 2023 | 34.56 | 34.90 | 34.42 | 34.45 | 36,674,164 | -0.14(-0.40%) |
Aug 03, 2023 | 34.37 | 34.67 | 34.27 | 34.59 | 32,287,518 | +0.02(+0.06%) |
Aug 02, 2023 | 34.57 | 34.70 | 34.38 | 34.57 | 49,576,400 | -0.30(-0.85%) |
Aug 01, 2023 | 34.80 | 34.90 | 34.68 | 34.87 | 26,839,498 | +0.00(+0.00%) |
Jul 31, 2023 | 34.81 | 34.98 | 34.72 | 34.87 | 28,989,250 | +0.13(+0.37%) |
Jul 28, 2023 | 34.95 | 34.96 | 34.55 | 34.74 | 32,856,358 | +0.07(+0.20%) |
Jul 27, 2023 | 35.12 | 35.20 | 34.62 | 34.67 | 44,650,428 | -0.44(-1.26%) |
Jul 26, 2023 | 34.87 | 35.22 | 34.82 | 35.12 | 36,108,812 | +0.21(+0.59%) |
Jul 25, 2023 | 35.04 | 35.12 | 34.88 | 34.91 | 36,846,524 | -0.23(-0.65%) |
Jul 24, 2023 | 34.82 | 35.24 | 34.81 | 35.14 | 32,724,494 | +0.34(+0.96%) |
Jul 21, 2023 | 34.98 | 35.00 | 34.72 | 34.80 | 31,020,466 | -0.12(-0.34%) |
Jul 20, 2023 | 34.60 | 34.93 | 34.59 | 34.92 | 46,386,820 | +0.26(+0.74%) |
Jul 19, 2023 | 34.51 | 34.80 | 34.50 | 34.66 | 46,226,112 | +0.15(+0.43%) |
Jul 18, 2023 | 34.21 | 34.54 | 34.16 | 34.51 | 47,786,208 | +0.38(+1.13%) |
Jul 17, 2023 | 33.76 | 34.23 | 33.76 | 34.13 | 39,068,876 | +0.33(+0.96%) |
Jul 14, 2023 | 34.28 | 34.29 | 33.76 | 33.80 | 48,685,856 | -0.23(-0.67%) |
Jul 13, 2023 | 33.96 | 34.08 | 33.90 | 34.03 | 40,942,036 | +0.12(+0.35%) |
Jul 12, 2023 | 33.97 | 34.15 | 33.82 | 33.91 | 47,153,364 | +0.22(+0.64%) |
Jul 11, 2023 | 33.42 | 33.73 | 33.35 | 33.69 | 34,198,532 | +0.39(+1.19%) |
Jul 10, 2023 | 33.16 | 33.49 | 33.13 | 33.30 | 27,612,742 | +0.15(+0.45%) |
Jul 07, 2023 | 32.96 | 33.43 | 32.96 | 33.15 | 33,931,368 | +0.05(+0.15%) |
Jul 06, 2023 | 33.11 | 33.14 | 32.82 | 33.10 | 46,410,444 | -0.29(-0.86%) |
Jul 05, 2023 | 33.26 | 33.48 | 33.16 | 33.39 | 40,358,872 | -0.07(-0.21%) |