Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.52 | 35.92 | 34.82 | 35.16 | 4,183,049 | -0.24(-0.67%) |
Sep 28, 2023 | 34.81 | 35.64 | 34.71 | 35.40 | 2,339,612 | +0.63(+1.82%) |
Sep 27, 2023 | 35.39 | 35.45 | 34.71 | 34.76 | 3,000,204 | -0.20(-0.57%) |
Sep 26, 2023 | 35.21 | 35.87 | 34.73 | 34.96 | 3,514,025 | -0.70(-1.97%) |
Sep 25, 2023 | 35.14 | 35.68 | 35.29 | 35.66 | 3,285,039 | +0.31(+0.87%) |
Sep 22, 2023 | 36.95 | 37.04 | 35.26 | 35.36 | 4,909,283 | -1.29(-3.53%) |
Sep 21, 2023 | 36.43 | 37.10 | 35.84 | 36.65 | 5,573,342 | +0.06(+0.16%) |
Sep 20, 2023 | 39.01 | 40.08 | 36.45 | 36.59 | 9,168,181 | -2.28(-5.87%) |
Sep 19, 2023 | 37.95 | 38.98 | 37.91 | 38.87 | 4,861,698 | +1.26(+3.36%) |
Sep 18, 2023 | 38.16 | 38.46 | 37.39 | 37.61 | 2,782,062 | -0.31(-0.81%) |
Sep 15, 2023 | 38.32 | 38.99 | 37.85 | 37.91 | 9,947,962 | -0.44(-1.16%) |
Sep 14, 2023 | 37.27 | 38.47 | 36.91 | 38.36 | 3,141,918 | +1.63(+4.44%) |
Sep 13, 2023 | 37.07 | 37.29 | 35.85 | 36.73 | 2,886,380 | -0.17(-0.46%) |
Sep 12, 2023 | 36.74 | 37.48 | 36.57 | 36.90 | 3,391,743 | +0.25(+0.67%) |
Sep 11, 2023 | 37.38 | 38.07 | 36.61 | 36.65 | 3,862,268 | -0.53(-1.43%) |
Sep 08, 2023 | 36.48 | 37.20 | 36.39 | 37.18 | 4,471,567 | +0.96(+2.64%) |
Sep 07, 2023 | 37.32 | 37.76 | 35.93 | 36.23 | 5,955,806 | -1.49(-3.95%) |
Sep 06, 2023 | 38.54 | 38.83 | 37.35 | 37.72 | 2,821,616 | -1.04(-2.68%) |
Sep 05, 2023 | 39.40 | 39.96 | 38.61 | 38.75 | 2,959,624 | -0.40(-1.03%) |
Sep 01, 2023 | 38.64 | 39.33 | 38.64 | 39.16 | 2,643,427 | +0.98(+2.57%) |
Aug 31, 2023 | 38.26 | 38.57 | 37.89 | 38.17 | 4,543,091 | +0.02(+0.05%) |
Aug 30, 2023 | 38.18 | 38.37 | 37.59 | 38.16 | 2,187,859 | -0.09(-0.23%) |
Aug 29, 2023 | 37.65 | 38.29 | 37.36 | 38.24 | 2,973,934 | +0.63(+1.67%) |
Aug 28, 2023 | 38.31 | 38.74 | 37.55 | 37.61 | 3,574,767 | -0.70(-1.82%) |
Aug 25, 2023 | 38.10 | 38.78 | 37.98 | 38.31 | 3,687,451 | +0.44(+1.17%) |
Aug 24, 2023 | 37.26 | 38.00 | 36.62 | 37.87 | 2,477,606 | +0.32(+0.86%) |
Aug 23, 2023 | 37.99 | 38.04 | 37.15 | 37.55 | 2,871,775 | -0.64(-1.67%) |
Aug 22, 2023 | 38.83 | 39.15 | 38.14 | 38.18 | 1,687,536 | -0.67(-1.72%) |
Aug 21, 2023 | 39.06 | 39.20 | 38.45 | 38.85 | 1,678,882 | +0.03(+0.08%) |
Aug 18, 2023 | 38.05 | 38.84 | 37.89 | 38.82 | 2,442,699 | +0.22(+0.56%) |
Aug 17, 2023 | 38.73 | 39.18 | 38.55 | 38.61 | 1,905,769 | +0.12(+0.31%) |
Aug 16, 2023 | 38.41 | 38.96 | 38.35 | 38.49 | 1,773,061 | -0.04(-0.10%) |
Aug 15, 2023 | 39.31 | 39.48 | 38.34 | 38.53 | 2,883,101 | -1.38(-3.45%) |
Aug 14, 2023 | 39.84 | 40.00 | 39.34 | 39.90 | 3,503,889 | -1.06(-2.59%) |
Aug 11, 2023 | 40.81 | 41.45 | 40.80 | 40.97 | 2,086,033 | +0.16(+0.39%) |
Aug 10, 2023 | 41.96 | 42.07 | 40.78 | 40.81 | 3,364,954 | -0.86(-2.07%) |
Aug 09, 2023 | 41.26 | 41.83 | 41.09 | 41.67 | 3,557,206 | +0.64(+1.56%) |
Aug 08, 2023 | 40.09 | 41.08 | 39.85 | 41.03 | 2,786,036 | +0.06(+0.14%) |
Aug 07, 2023 | 40.50 | 41.55 | 40.48 | 40.98 | 3,525,421 | +0.45(+1.12%) |
Aug 04, 2023 | 40.22 | 41.38 | 40.01 | 40.52 | 3,491,178 | +0.43(+1.08%) |
Aug 03, 2023 | 39.65 | 40.42 | 38.48 | 40.09 | 4,653,407 | +0.07(+0.17%) |
Aug 02, 2023 | 38.62 | 41.05 | 38.13 | 40.02 | 7,344,733 | +0.49(+1.24%) |
Aug 01, 2023 | 40.10 | 40.25 | 39.26 | 39.53 | 3,914,597 | -0.52(-1.30%) |
Jul 31, 2023 | 39.43 | 40.12 | 39.35 | 40.05 | 2,505,306 | +0.53(+1.34%) |
Jul 28, 2023 | 39.84 | 39.95 | 39.28 | 39.52 | 2,637,727 | +0.28(+0.70%) |
Jul 27, 2023 | 39.96 | 40.07 | 39.19 | 39.25 | 3,211,915 | -0.51(-1.29%) |
Jul 26, 2023 | 39.09 | 39.98 | 39.08 | 39.76 | 4,085,167 | +0.66(+1.68%) |
Jul 25, 2023 | 38.84 | 39.64 | 38.61 | 39.10 | 3,621,902 | +0.26(+0.66%) |
Jul 24, 2023 | 38.26 | 39.19 | 38.05 | 38.84 | 3,785,642 | +0.95(+2.52%) |
Jul 21, 2023 | 37.73 | 38.15 | 37.23 | 37.89 | 3,350,665 | -0.08(-0.21%) |
Jul 20, 2023 | 37.82 | 38.15 | 36.98 | 37.97 | 5,271,669 | +0.60(+1.60%) |
Jul 19, 2023 | 37.02 | 37.87 | 36.80 | 37.37 | 5,284,854 | +0.49(+1.33%) |
Jul 18, 2023 | 35.49 | 37.50 | 35.33 | 36.88 | 5,004,081 | +1.74(+4.95%) |
Jul 17, 2023 | 35.33 | 35.72 | 35.08 | 35.14 | 3,704,982 | +0.02(+0.06%) |
Jul 14, 2023 | 36.00 | 36.04 | 34.75 | 35.12 | 3,591,525 | -0.43(-1.22%) |
Jul 13, 2023 | 35.25 | 35.82 | 35.06 | 35.55 | 4,159,422 | +0.29(+0.84%) |
Jul 12, 2023 | 36.45 | 36.61 | 35.20 | 35.26 | 3,968,683 | -0.68(-1.89%) |
Jul 11, 2023 | 35.37 | 36.01 | 34.93 | 35.93 | 3,062,514 | +0.74(+2.09%) |
Jul 10, 2023 | 35.42 | 35.92 | 35.19 | 35.20 | 4,699,032 | -0.91(-2.53%) |
Jul 07, 2023 | 34.26 | 36.53 | 34.20 | 36.11 | 6,476,212 | +1.84(+5.36%) |
Jul 06, 2023 | 34.22 | 34.31 | 33.11 | 34.27 | 3,645,009 | -0.32(-0.94%) |
Jul 05, 2023 | 34.99 | 35.13 | 34.34 | 34.60 | 4,062,126 | -0.52(-1.48%) |