Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 34.89 | 34.93 | 34.70 | 34.71 | 4,330,653 | -0.06(-0.17%) |
Sep 28, 2023 | 34.56 | 34.79 | 34.51 | 34.77 | 6,028,373 | +0.19(+0.55%) |
Sep 27, 2023 | 34.74 | 34.76 | 34.53 | 34.58 | 7,642,022 | -0.04(-0.12%) |
Sep 26, 2023 | 34.75 | 34.78 | 34.62 | 34.62 | 8,916,905 | -0.19(-0.55%) |
Sep 25, 2023 | 34.79 | 34.83 | 34.77 | 34.81 | 15,387,069 | -0.03(-0.09%) |
Sep 22, 2023 | 34.89 | 34.97 | 34.84 | 34.84 | 9,143,015 | +0.05(+0.14%) |
Sep 21, 2023 | 34.91 | 34.93 | 34.79 | 34.79 | 4,529,777 | -0.23(-0.66%) |
Sep 20, 2023 | 35.13 | 35.20 | 35.02 | 35.02 | 2,964,392 | -0.05(-0.14%) |
Sep 19, 2023 | 35.12 | 35.14 | 35.02 | 35.07 | 3,175,852 | -0.08(-0.23%) |
Sep 18, 2023 | 35.10 | 35.19 | 35.10 | 35.15 | 2,420,886 | +0.00(+0.00%) |
Sep 15, 2023 | 35.19 | 35.22 | 35.12 | 35.15 | 3,449,282 | -0.08(-0.23%) |
Sep 14, 2023 | 35.28 | 35.28 | 35.19 | 35.23 | 12,823,869 | +0.04(+0.11%) |
Sep 13, 2023 | 35.13 | 35.23 | 35.12 | 35.19 | 3,174,750 | +0.09(+0.26%) |
Sep 12, 2023 | 35.10 | 35.16 | 35.07 | 35.10 | 3,886,891 | -0.06(-0.17%) |
Sep 11, 2023 | 35.14 | 35.16 | 35.06 | 35.16 | 2,471,139 | +0.06(+0.17%) |
Sep 08, 2023 | 35.15 | 35.23 | 35.06 | 35.10 | 4,555,046 | -0.02(-0.06%) |
Sep 07, 2023 | 34.98 | 35.14 | 34.98 | 35.12 | 6,234,789 | +0.08(+0.23%) |
Sep 06, 2023 | 35.12 | 35.12 | 34.94 | 35.04 | 2,745,470 | -0.05(-0.16%) |
Sep 05, 2023 | 35.28 | 35.28 | 35.07 | 35.09 | 2,787,237 | -0.20(-0.55%) |
Sep 01, 2023 | 35.38 | 35.39 | 35.21 | 35.29 | 5,139,234 | -0.16(-0.45%) |
Aug 31, 2023 | 35.47 | 35.49 | 35.37 | 35.45 | 3,479,373 | -0.02(-0.06%) |
Aug 30, 2023 | 35.49 | 35.55 | 35.45 | 35.47 | 3,954,955 | -0.02(-0.06%) |
Aug 29, 2023 | 35.25 | 35.49 | 35.21 | 35.49 | 10,817,281 | +0.21(+0.60%) |
Aug 28, 2023 | 35.21 | 35.29 | 35.16 | 35.28 | 6,795,448 | +0.18(+0.51%) |
Aug 25, 2023 | 35.02 | 35.16 | 34.96 | 35.10 | 8,047,698 | +0.14(+0.40%) |
Aug 24, 2023 | 35.19 | 35.19 | 34.94 | 34.96 | 5,309,612 | -0.21(-0.60%) |
Aug 23, 2023 | 35.05 | 35.21 | 35.04 | 35.17 | 5,015,093 | +0.29(+0.83%) |
Aug 22, 2023 | 34.98 | 34.98 | 34.85 | 34.88 | 8,242,878 | +0.00(+0.00%) |
Aug 21, 2023 | 34.91 | 34.92 | 34.76 | 34.88 | 7,487,266 | +0.02(+0.06%) |
Aug 18, 2023 | 34.80 | 34.99 | 34.77 | 34.86 | 8,093,381 | +0.03(+0.09%) |
Aug 17, 2023 | 35.03 | 35.04 | 34.79 | 34.83 | 9,044,593 | -0.14(-0.40%) |
Aug 16, 2023 | 35.09 | 35.15 | 34.97 | 34.97 | 12,558,612 | -0.10(-0.29%) |
Aug 15, 2023 | 35.11 | 35.20 | 35.07 | 35.07 | 9,231,695 | -0.13(-0.37%) |
Aug 14, 2023 | 35.12 | 35.26 | 35.09 | 35.20 | 5,351,837 | +0.01(+0.03%) |
Aug 11, 2023 | 35.13 | 35.22 | 35.07 | 35.19 | 4,564,986 | -0.04(-0.11%) |
Aug 10, 2023 | 35.36 | 35.42 | 35.15 | 35.23 | 11,088,274 | -0.03(-0.09%) |
Aug 09, 2023 | 35.27 | 35.30 | 35.19 | 35.26 | 4,542,723 | +0.00(+0.00%) |
Aug 08, 2023 | 35.17 | 35.28 | 35.12 | 35.26 | 3,771,590 | +0.08(+0.23%) |
Aug 07, 2023 | 35.20 | 35.21 | 35.08 | 35.18 | 3,715,332 | +0.05(+0.14%) |
Aug 04, 2023 | 35.12 | 35.27 | 35.08 | 35.13 | 5,941,977 | +0.20(+0.57%) |
Aug 03, 2023 | 34.93 | 34.98 | 34.87 | 34.93 | 5,329,689 | -0.11(-0.31%) |
Aug 02, 2023 | 35.06 | 35.07 | 34.96 | 35.04 | 4,130,525 | -0.15(-0.41%) |
Aug 01, 2023 | 35.26 | 35.28 | 35.13 | 35.19 | 3,989,772 | -0.35(-1.00%) |
Jul 31, 2023 | 35.50 | 35.58 | 35.49 | 35.54 | 2,698,546 | +0.10(+0.30%) |
Jul 28, 2023 | 35.42 | 35.46 | 35.36 | 35.44 | 1,647,059 | +0.20(+0.55%) |
Jul 27, 2023 | 35.60 | 35.61 | 35.16 | 35.24 | 3,338,418 | -0.27(-0.76%) |
Jul 26, 2023 | 35.36 | 35.55 | 35.35 | 35.51 | 2,160,146 | +0.15(+0.42%) |
Jul 25, 2023 | 35.36 | 35.40 | 35.32 | 35.36 | 2,309,080 | -0.04(-0.11%) |
Jul 24, 2023 | 35.51 | 35.54 | 35.39 | 35.40 | 2,742,994 | -0.05(-0.14%) |
Jul 21, 2023 | 35.46 | 35.50 | 35.37 | 35.45 | 2,566,273 | +0.10(+0.28%) |
Jul 20, 2023 | 35.42 | 35.42 | 35.26 | 35.35 | 9,446,494 | -0.16(-0.45%) |
Jul 19, 2023 | 35.55 | 35.59 | 35.48 | 35.51 | 2,652,476 | +0.02(+0.06%) |
Jul 18, 2023 | 35.46 | 35.52 | 35.42 | 35.49 | 2,807,045 | +0.11(+0.31%) |
Jul 17, 2023 | 35.31 | 35.43 | 35.27 | 35.38 | 3,442,919 | +0.05(+0.14%) |
Jul 14, 2023 | 35.54 | 35.55 | 35.29 | 35.33 | 3,431,340 | -0.23(-0.65%) |
Jul 13, 2023 | 35.51 | 35.61 | 35.47 | 35.56 | 3,636,030 | +0.20(+0.57%) |
Jul 12, 2023 | 35.35 | 35.40 | 35.29 | 35.36 | 3,856,109 | +0.27(+0.77%) |
Jul 11, 2023 | 34.97 | 35.09 | 34.95 | 35.09 | 3,601,424 | +0.16(+0.46%) |
Jul 10, 2023 | 34.79 | 34.95 | 34.79 | 34.93 | 3,617,859 | +0.17(+0.49%) |
Jul 07, 2023 | 34.74 | 34.95 | 34.73 | 34.76 | 6,710,634 | +0.05(+0.14%) |
Jul 06, 2023 | 34.77 | 34.77 | 34.63 | 34.71 | 7,071,903 | -0.26(-0.74%) |
Jul 05, 2023 | 35.06 | 35.07 | 34.92 | 34.97 | 4,350,772 | -0.10(-0.29%) |