Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.91 | 31.03 | 30.67 | 30.71 | 20,934,962 | -0.13(-0.43%) |
Sep 28, 2023 | 30.70 | 30.90 | 30.70 | 30.84 | 19,810,600 | +0.14(+0.46%) |
Sep 27, 2023 | 31.22 | 31.28 | 30.61 | 30.70 | 23,309,218 | -0.56(-1.79%) |
Sep 26, 2023 | 31.16 | 31.43 | 31.09 | 31.26 | 19,882,870 | -0.16(-0.51%) |
Sep 25, 2023 | 31.43 | 31.50 | 31.36 | 31.42 | 18,583,430 | -0.11(-0.36%) |
Sep 22, 2023 | 31.51 | 31.75 | 31.20 | 31.53 | 23,999,550 | -0.01(-0.03%) |
Sep 21, 2023 | 31.76 | 32.07 | 31.51 | 31.54 | 18,997,156 | -0.29(-0.92%) |
Sep 20, 2023 | 31.82 | 32.16 | 31.61 | 31.84 | 25,055,468 | +0.19(+0.60%) |
Sep 19, 2023 | 31.82 | 31.96 | 31.50 | 31.65 | 24,676,884 | -0.12(-0.39%) |
Sep 18, 2023 | 32.12 | 32.19 | 31.76 | 31.77 | 17,131,164 | -0.25(-0.77%) |
Sep 15, 2023 | 32.18 | 32.37 | 31.89 | 32.02 | 40,321,212 | -0.24(-0.73%) |
Sep 14, 2023 | 32.47 | 32.58 | 32.16 | 32.25 | 28,038,196 | +0.17(+0.53%) |
Sep 13, 2023 | 32.50 | 32.50 | 31.75 | 32.08 | 22,579,208 | -0.17(-0.53%) |
Sep 12, 2023 | 32.34 | 32.39 | 32.03 | 32.25 | 16,657,161 | +0.09(+0.29%) |
Sep 11, 2023 | 31.93 | 32.30 | 31.82 | 32.16 | 19,929,276 | +0.46(+1.46%) |
Sep 08, 2023 | 32.04 | 32.05 | 31.49 | 31.69 | 26,269,744 | -0.34(-1.06%) |
Sep 07, 2023 | 32.39 | 32.71 | 31.98 | 32.04 | 28,076,268 | -0.35(-1.08%) |
Sep 06, 2023 | 32.31 | 32.63 | 32.21 | 32.39 | 20,248,462 | -0.11(-0.35%) |
Sep 05, 2023 | 33.02 | 33.23 | 32.50 | 32.50 | 18,453,384 | -0.53(-1.61%) |
Sep 01, 2023 | 33.15 | 33.30 | 33.01 | 33.03 | 15,565,618 | -0.11(-0.34%) |
Aug 31, 2023 | 33.02 | 33.30 | 32.94 | 33.14 | 25,679,882 | +0.32(+0.98%) |
Aug 30, 2023 | 33.06 | 33.12 | 32.74 | 32.82 | 15,850,215 | -0.05(-0.14%) |
Aug 29, 2023 | 32.21 | 32.93 | 32.17 | 32.87 | 30,369,052 | +1.08(+3.40%) |
Aug 28, 2023 | 31.72 | 31.86 | 31.51 | 31.79 | 16,938,114 | +0.19(+0.60%) |
Aug 25, 2023 | 31.58 | 31.76 | 31.29 | 31.60 | 15,738,036 | -0.03(-0.09%) |
Aug 24, 2023 | 31.28 | 31.82 | 31.27 | 31.63 | 19,586,718 | +0.18(+0.57%) |
Aug 23, 2023 | 31.46 | 31.62 | 31.28 | 31.45 | 16,638,287 | -0.01(-0.03%) |
Aug 22, 2023 | 31.34 | 31.57 | 31.16 | 31.46 | 22,930,448 | +0.19(+0.61%) |
Aug 21, 2023 | 31.41 | 31.48 | 31.05 | 31.27 | 28,573,356 | -0.17(-0.54%) |
Aug 18, 2023 | 31.14 | 31.67 | 31.14 | 31.44 | 22,925,822 | +0.11(+0.36%) |
Aug 17, 2023 | 31.61 | 31.72 | 31.13 | 31.32 | 20,182,946 | -0.20(-0.63%) |
Aug 16, 2023 | 31.55 | 31.87 | 31.40 | 31.52 | 18,358,076 | +0.01(+0.03%) |
Aug 15, 2023 | 31.60 | 31.75 | 31.47 | 31.51 | 16,383,383 | -0.28(-0.89%) |
Aug 14, 2023 | 31.45 | 31.83 | 31.40 | 31.80 | 18,923,788 | +0.19(+0.60%) |
Aug 11, 2023 | 31.23 | 31.67 | 31.22 | 31.61 | 16,117,438 | +0.32(+1.03%) |
Aug 10, 2023 | 31.13 | 31.57 | 31.10 | 31.29 | 20,079,306 | +0.29(+0.95%) |
Aug 09, 2023 | 30.80 | 31.11 | 30.64 | 30.99 | 21,900,122 | +0.13(+0.43%) |
Aug 08, 2023 | 30.75 | 31.09 | 30.73 | 30.86 | 23,370,978 | +0.04(+0.12%) |
Aug 07, 2023 | 30.94 | 31.11 | 30.49 | 30.82 | 25,656,630 | -0.09(-0.28%) |
Aug 04, 2023 | 31.27 | 31.30 | 30.82 | 30.91 | 25,945,628 | -0.42(-1.33%) |
Aug 03, 2023 | 31.32 | 31.50 | 31.01 | 31.32 | 21,601,456 | -0.25(-0.78%) |
Aug 02, 2023 | 31.71 | 31.93 | 31.48 | 31.57 | 21,609,660 | -0.10(-0.33%) |
Aug 01, 2023 | 32.49 | 32.50 | 31.57 | 31.68 | 28,809,820 | -0.62(-1.91%) |
Jul 31, 2023 | 32.22 | 32.33 | 32.06 | 32.29 | 25,864,596 | +0.05(+0.15%) |
Jul 28, 2023 | 31.90 | 32.52 | 31.89 | 32.24 | 32,348,790 | +0.45(+1.43%) |
Jul 27, 2023 | 32.43 | 32.79 | 31.78 | 31.79 | 29,645,564 | -0.75(-2.30%) |
Jul 26, 2023 | 32.07 | 32.79 | 31.99 | 32.54 | 29,456,814 | +0.09(+0.29%) |
Jul 25, 2023 | 32.82 | 33.12 | 31.95 | 32.44 | 37,698,376 | +0.25(+0.77%) |
Jul 24, 2023 | 32.10 | 32.78 | 31.94 | 32.20 | 32,477,076 | +0.09(+0.29%) |
Jul 21, 2023 | 31.75 | 32.16 | 31.61 | 32.10 | 26,574,000 | +0.23(+0.71%) |
Jul 20, 2023 | 32.12 | 32.22 | 31.75 | 31.87 | 34,648,528 | -0.31(-0.97%) |
Jul 19, 2023 | 31.94 | 32.37 | 31.42 | 32.19 | 65,351,224 | +1.61(+5.27%) |
Jul 18, 2023 | 30.33 | 31.41 | 30.29 | 30.58 | 84,093,288 | +0.77(+2.57%) |
Jul 17, 2023 | 31.88 | 31.88 | 29.61 | 29.81 | 102,808,584 | -2.42(-7.50%) |
Jul 14, 2023 | 32.62 | 32.69 | 32.16 | 32.23 | 33,325,810 | -0.60(-1.82%) |
Jul 13, 2023 | 32.99 | 33.03 | 32.61 | 32.82 | 27,056,628 | -0.21(-0.63%) |
Jul 12, 2023 | 33.26 | 33.39 | 32.89 | 33.03 | 28,802,964 | -0.12(-0.37%) |
Jul 11, 2023 | 33.28 | 33.37 | 32.89 | 33.15 | 29,895,874 | -0.14(-0.43%) |
Jul 10, 2023 | 34.03 | 34.07 | 33.16 | 33.30 | 31,993,516 | -0.72(-2.12%) |
Jul 07, 2023 | 34.32 | 34.44 | 33.99 | 34.02 | 21,617,176 | -0.55(-1.58%) |
Jul 06, 2023 | 34.81 | 34.82 | 34.50 | 34.56 | 23,162,454 | -0.33(-0.93%) |
Jul 05, 2023 | 34.70 | 35.08 | 34.66 | 34.89 | 21,346,676 | +0.19(+0.54%) |