Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.62 | 33.82 | 33.19 | 33.40 | 1,631,570 | +0.14(+0.43%) |
Sep 28, 2023 | 33.08 | 33.42 | 33.03 | 33.26 | 1,328,449 | +0.30(+0.92%) |
Sep 27, 2023 | 33.28 | 33.46 | 32.74 | 32.95 | 1,866,241 | -0.25(-0.74%) |
Sep 26, 2023 | 33.75 | 33.75 | 33.02 | 33.20 | 1,608,461 | -0.77(-2.25%) |
Sep 25, 2023 | 34.02 | 34.05 | 33.85 | 33.97 | 1,601,160 | -0.14(-0.42%) |
Sep 22, 2023 | 34.72 | 34.78 | 34.06 | 34.11 | 1,916,157 | -0.56(-1.61%) |
Sep 21, 2023 | 35.69 | 35.82 | 34.56 | 34.66 | 2,419,324 | -1.40(-3.88%) |
Sep 20, 2023 | 36.32 | 36.64 | 36.00 | 36.06 | 1,138,465 | -0.03(-0.08%) |
Sep 19, 2023 | 36.00 | 36.29 | 35.94 | 36.09 | 1,266,012 | +0.12(+0.34%) |
Sep 18, 2023 | 36.07 | 36.13 | 35.76 | 35.97 | 1,313,038 | -0.10(-0.29%) |
Sep 15, 2023 | 36.23 | 36.32 | 35.86 | 36.07 | 2,676,239 | -0.29(-0.81%) |
Sep 14, 2023 | 36.13 | 36.45 | 36.10 | 36.37 | 1,133,732 | +0.47(+1.32%) |
Sep 13, 2023 | 36.13 | 36.15 | 35.82 | 35.89 | 1,546,599 | -0.18(-0.50%) |
Sep 12, 2023 | 35.86 | 36.14 | 35.80 | 36.07 | 1,660,610 | +0.16(+0.45%) |
Sep 11, 2023 | 35.96 | 36.06 | 35.68 | 35.91 | 1,416,452 | -0.05(-0.13%) |
Sep 08, 2023 | 36.15 | 36.26 | 35.95 | 35.96 | 1,310,424 | -0.09(-0.26%) |
Sep 07, 2023 | 36.16 | 36.35 | 35.98 | 36.05 | 1,739,456 | -0.07(-0.18%) |
Sep 06, 2023 | 36.45 | 36.45 | 35.99 | 36.12 | 1,109,029 | -0.27(-0.75%) |
Sep 05, 2023 | 36.95 | 37.01 | 36.36 | 36.39 | 1,001,210 | -0.68(-1.84%) |
Sep 01, 2023 | 37.30 | 37.47 | 37.05 | 37.07 | 629,474 | -0.15(-0.41%) |
Aug 31, 2023 | 37.35 | 37.45 | 37.19 | 37.23 | 1,025,042 | -0.12(-0.33%) |
Aug 30, 2023 | 37.39 | 37.52 | 37.19 | 37.35 | 1,104,840 | +0.01(+0.03%) |
Aug 29, 2023 | 37.21 | 37.38 | 37.00 | 37.34 | 830,319 | +0.24(+0.64%) |
Aug 28, 2023 | 37.09 | 37.46 | 37.06 | 37.10 | 700,265 | +0.10(+0.28%) |
Aug 25, 2023 | 37.36 | 37.46 | 36.95 | 37.00 | 1,012,042 | -0.28(-0.76%) |
Aug 24, 2023 | 37.42 | 38.12 | 37.27 | 37.28 | 1,384,168 | -0.12(-0.33%) |
Aug 23, 2023 | 36.96 | 37.44 | 36.94 | 37.41 | 1,326,785 | +0.57(+1.54%) |
Aug 22, 2023 | 36.48 | 36.88 | 36.46 | 36.84 | 1,499,796 | +0.42(+1.14%) |
Aug 21, 2023 | 36.57 | 36.57 | 36.00 | 36.42 | 1,256,558 | -0.15(-0.41%) |
Aug 18, 2023 | 36.38 | 36.79 | 36.35 | 36.57 | 1,744,808 | +0.04(+0.10%) |
Aug 17, 2023 | 36.54 | 36.83 | 36.49 | 36.54 | 1,990,834 | -0.01(-0.03%) |
Aug 16, 2023 | 36.80 | 36.94 | 36.45 | 36.55 | 2,022,600 | -0.16(-0.44%) |
Aug 15, 2023 | 36.79 | 36.98 | 36.62 | 36.71 | 2,496,803 | -0.30(-0.82%) |
Aug 14, 2023 | 37.41 | 37.46 | 36.73 | 37.01 | 1,212,036 | -0.47(-1.26%) |
Aug 11, 2023 | 37.63 | 37.71 | 37.42 | 37.48 | 1,468,075 | -0.28(-0.75%) |
Aug 10, 2023 | 38.01 | 38.31 | 37.69 | 37.76 | 1,798,543 | -0.04(-0.10%) |
Aug 09, 2023 | 37.58 | 37.99 | 37.48 | 37.80 | 1,519,271 | +0.09(+0.25%) |
Aug 08, 2023 | 38.06 | 38.09 | 37.63 | 37.71 | 1,409,031 | -0.55(-1.43%) |
Aug 07, 2023 | 38.13 | 38.59 | 38.01 | 38.26 | 1,502,031 | +0.15(+0.40%) |
Aug 04, 2023 | 37.91 | 38.68 | 37.83 | 38.10 | 1,768,643 | +0.17(+0.45%) |
Aug 03, 2023 | 38.30 | 38.34 | 37.67 | 37.93 | 1,843,780 | -0.59(-1.52%) |
Aug 02, 2023 | 39.84 | 39.88 | 38.41 | 38.52 | 2,680,162 | -1.59(-3.96%) |
Aug 01, 2023 | 40.34 | 40.39 | 40.01 | 40.11 | 2,527,999 | -0.23(-0.56%) |
Jul 31, 2023 | 40.43 | 40.74 | 40.28 | 40.33 | 11,109,752 | -0.13(-0.33%) |
Jul 28, 2023 | 40.85 | 41.02 | 40.15 | 40.47 | 1,599,446 | -0.18(-0.45%) |
Jul 27, 2023 | 41.80 | 41.85 | 40.65 | 40.65 | 1,282,265 | -1.04(-2.51%) |
Jul 26, 2023 | 41.32 | 41.71 | 41.23 | 41.70 | 1,053,009 | +0.33(+0.79%) |
Jul 25, 2023 | 41.71 | 41.81 | 41.37 | 41.37 | 1,084,377 | -0.37(-0.89%) |
Jul 24, 2023 | 41.51 | 41.84 | 41.42 | 41.74 | 1,043,876 | +0.23(+0.56%) |
Jul 21, 2023 | 41.27 | 41.74 | 41.15 | 41.51 | 1,317,770 | +0.36(+0.88%) |
Jul 20, 2023 | 40.76 | 41.22 | 40.32 | 41.15 | 1,254,169 | +0.52(+1.29%) |
Jul 19, 2023 | 40.35 | 40.66 | 40.23 | 40.62 | 1,286,201 | +0.51(+1.28%) |
Jul 18, 2023 | 40.33 | 40.40 | 39.90 | 40.11 | 1,247,722 | -0.16(-0.39%) |
Jul 17, 2023 | 40.09 | 40.37 | 39.87 | 40.27 | 1,266,652 | +0.00(+0.00%) |
Jul 14, 2023 | 40.23 | 40.36 | 40.01 | 40.27 | 1,209,968 | -0.07(-0.18%) |
Jul 13, 2023 | 40.11 | 40.38 | 39.97 | 40.34 | 1,053,306 | +0.20(+0.49%) |
Jul 12, 2023 | 40.68 | 40.74 | 40.14 | 40.15 | 1,158,179 | -0.16(-0.39%) |
Jul 11, 2023 | 39.73 | 40.32 | 39.51 | 40.31 | 1,349,431 | +0.69(+1.74%) |
Jul 10, 2023 | 39.62 | 39.72 | 39.28 | 39.62 | 1,506,878 | +0.17(+0.43%) |
Jul 07, 2023 | 39.91 | 40.05 | 39.23 | 39.45 | 2,551,305 | -0.80(-1.99%) |
Jul 06, 2023 | 40.06 | 40.34 | 39.61 | 40.25 | 841,663 | -0.19(-0.46%) |
Jul 05, 2023 | 39.94 | 40.63 | 39.77 | 40.44 | 1,176,762 | +0.28(+0.70%) |