Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.45 | 32.30 | 31.40 | 32.24 | 43,663,064 | +1.05(+3.37%) |
Sep 28, 2023 | 31.16 | 31.42 | 30.89 | 31.19 | 29,006,458 | -0.01(-0.03%) |
Sep 27, 2023 | 31.52 | 31.59 | 31.01 | 31.20 | 27,183,600 | -0.29(-0.93%) |
Sep 26, 2023 | 31.81 | 32.04 | 31.46 | 31.50 | 26,754,370 | -0.56(-1.76%) |
Sep 25, 2023 | 31.78 | 32.06 | 31.50 | 32.06 | 19,998,434 | +0.28(+0.89%) |
Sep 22, 2023 | 32.16 | 32.17 | 31.59 | 31.78 | 29,391,698 | -0.16(-0.49%) |
Sep 21, 2023 | 32.54 | 32.65 | 31.91 | 31.93 | 27,760,452 | -0.75(-2.29%) |
Sep 20, 2023 | 33.13 | 33.14 | 32.61 | 32.68 | 25,351,864 | -0.36(-1.09%) |
Sep 19, 2023 | 32.61 | 33.06 | 32.58 | 33.04 | 31,185,126 | +0.34(+1.04%) |
Sep 18, 2023 | 33.17 | 33.17 | 32.51 | 32.70 | 26,148,468 | -0.42(-1.26%) |
Sep 15, 2023 | 33.11 | 33.45 | 32.87 | 33.12 | 59,732,236 | -0.08(-0.23%) |
Sep 14, 2023 | 33.28 | 33.42 | 33.03 | 33.20 | 24,438,018 | +0.07(+0.21%) |
Sep 13, 2023 | 33.25 | 33.65 | 33.05 | 33.13 | 24,531,696 | -0.07(-0.21%) |
Sep 12, 2023 | 33.02 | 33.25 | 32.81 | 33.20 | 18,500,458 | +0.20(+0.62%) |
Sep 11, 2023 | 33.28 | 33.34 | 32.60 | 32.99 | 28,352,400 | -0.30(-0.91%) |
Sep 08, 2023 | 33.27 | 33.43 | 33.10 | 33.29 | 20,043,136 | -0.03(-0.09%) |
Sep 07, 2023 | 33.51 | 33.67 | 33.09 | 33.32 | 27,543,870 | -0.09(-0.26%) |
Sep 06, 2023 | 34.28 | 34.29 | 33.30 | 33.41 | 36,419,300 | -0.98(-2.85%) |
Sep 05, 2023 | 34.96 | 35.28 | 34.36 | 34.39 | 26,588,184 | -0.39(-1.12%) |
Sep 01, 2023 | 34.64 | 35.05 | 34.61 | 34.78 | 18,026,050 | +0.39(+1.13%) |
Aug 31, 2023 | 34.94 | 34.98 | 34.39 | 34.39 | 28,715,606 | -0.51(-1.45%) |
Aug 30, 2023 | 35.17 | 35.24 | 34.82 | 34.90 | 17,309,550 | -0.24(-0.69%) |
Aug 29, 2023 | 35.25 | 35.91 | 34.99 | 35.14 | 21,675,324 | -0.06(-0.17%) |
Aug 28, 2023 | 35.42 | 35.50 | 35.02 | 35.20 | 15,534,825 | -0.17(-0.47%) |
Aug 25, 2023 | 35.13 | 35.67 | 34.96 | 35.36 | 16,893,156 | +0.21(+0.61%) |
Aug 24, 2023 | 35.46 | 35.62 | 35.05 | 35.15 | 19,931,258 | -0.49(-1.36%) |
Aug 23, 2023 | 36.05 | 36.09 | 35.54 | 35.64 | 19,926,154 | -0.17(-0.49%) |
Aug 22, 2023 | 35.98 | 36.11 | 34.73 | 35.81 | 19,059,604 | -0.17(-0.46%) |
Aug 21, 2023 | 35.68 | 36.15 | 35.62 | 35.98 | 29,310,098 | +0.34(+0.95%) |
Aug 18, 2023 | 35.43 | 35.82 | 35.31 | 35.64 | 24,838,906 | +0.15(+0.41%) |
Aug 17, 2023 | 34.61 | 35.69 | 34.60 | 35.49 | 32,004,348 | +1.00(+2.90%) |
Aug 16, 2023 | 34.16 | 34.65 | 34.02 | 34.49 | 22,850,440 | +0.09(+0.25%) |
Aug 15, 2023 | 34.88 | 34.91 | 34.37 | 34.40 | 21,066,058 | -0.66(-1.89%) |
Aug 14, 2023 | 34.82 | 35.49 | 34.82 | 35.06 | 20,882,470 | +0.03(+0.08%) |
Aug 11, 2023 | 34.63 | 35.27 | 34.60 | 35.03 | 17,086,644 | +0.31(+0.90%) |
Aug 10, 2023 | 34.82 | 35.08 | 34.60 | 34.72 | 19,497,704 | -0.12(-0.33%) |
Aug 09, 2023 | 34.61 | 35.05 | 34.52 | 34.84 | 17,695,150 | +0.19(+0.56%) |
Aug 08, 2023 | 35.35 | 35.35 | 34.40 | 34.64 | 25,944,856 | -0.04(-0.11%) |
Aug 07, 2023 | 34.03 | 34.85 | 33.93 | 34.68 | 31,958,454 | +0.64(+1.88%) |
Aug 04, 2023 | 33.97 | 34.35 | 33.69 | 34.04 | 26,486,290 | +0.02(+0.06%) |
Aug 03, 2023 | 34.20 | 34.29 | 33.94 | 34.02 | 26,452,840 | -0.34(-0.99%) |
Aug 02, 2023 | 34.63 | 34.88 | 34.29 | 34.36 | 35,280,236 | -0.25(-0.73%) |
Aug 01, 2023 | 34.88 | 35.89 | 34.38 | 34.62 | 42,119,812 | -0.44(-1.25%) |
Jul 31, 2023 | 35.17 | 35.18 | 34.92 | 35.05 | 41,376,960 | -0.01(-0.03%) |
Jul 28, 2023 | 35.33 | 35.43 | 35.01 | 35.06 | 24,745,282 | -0.13(-0.36%) |
Jul 27, 2023 | 35.82 | 35.98 | 35.17 | 35.19 | 26,063,060 | -0.58(-1.63%) |
Jul 26, 2023 | 35.45 | 35.90 | 35.34 | 35.77 | 21,815,586 | +0.14(+0.40%) |
Jul 25, 2023 | 35.95 | 36.26 | 35.61 | 35.63 | 22,735,694 | -0.43(-1.20%) |
Jul 24, 2023 | 35.96 | 36.34 | 35.93 | 36.06 | 20,182,056 | +0.11(+0.29%) |
Jul 21, 2023 | 35.38 | 35.98 | 35.37 | 35.95 | 25,143,858 | +0.61(+1.71%) |
Jul 20, 2023 | 34.99 | 35.64 | 34.95 | 35.35 | 23,253,790 | +0.32(+0.91%) |
Jul 19, 2023 | 34.94 | 35.28 | 34.81 | 35.03 | 19,330,282 | +0.19(+0.55%) |
Jul 18, 2023 | 34.53 | 35.07 | 34.49 | 34.84 | 23,728,750 | +0.37(+1.06%) |
Jul 17, 2023 | 34.72 | 34.72 | 34.40 | 34.47 | 21,367,624 | -0.44(-1.27%) |
Jul 14, 2023 | 34.90 | 35.08 | 34.61 | 34.92 | 18,635,342 | +0.25(+0.72%) |
Jul 13, 2023 | 34.62 | 34.95 | 34.53 | 34.67 | 17,329,272 | +0.07(+0.19%) |
Jul 12, 2023 | 34.80 | 34.85 | 34.53 | 34.60 | 17,929,858 | -0.03(-0.08%) |
Jul 11, 2023 | 34.26 | 34.65 | 34.24 | 34.63 | 18,437,648 | +0.33(+0.95%) |
Jul 10, 2023 | 34.20 | 34.62 | 34.17 | 34.30 | 18,487,672 | +0.14(+0.42%) |
Jul 07, 2023 | 34.15 | 34.39 | 33.98 | 34.16 | 23,823,974 | -0.10(-0.28%) |
Jul 06, 2023 | 34.80 | 34.87 | 34.24 | 34.25 | 31,405,480 | -0.80(-2.28%) |
Jul 05, 2023 | 35.17 | 35.59 | 34.99 | 35.05 | 27,897,180 | -0.18(-0.52%) |