Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.55 | 35.64 | 34.91 | 35.04 | 3,072,196 | -0.38(-1.08%) |
Sep 28, 2023 | 35.06 | 35.52 | 34.87 | 35.42 | 2,029,784 | +0.43(+1.23%) |
Sep 27, 2023 | 34.98 | 35.27 | 34.72 | 34.99 | 2,396,906 | +0.10(+0.28%) |
Sep 26, 2023 | 35.10 | 35.37 | 34.80 | 34.90 | 3,714,358 | -0.28(-0.81%) |
Sep 25, 2023 | 34.54 | 35.26 | 35.02 | 35.18 | 3,166,322 | +0.69(+1.99%) |
Sep 22, 2023 | 34.58 | 35.10 | 34.44 | 34.49 | 3,368,703 | +0.09(+0.26%) |
Sep 21, 2023 | 34.87 | 35.07 | 34.37 | 34.41 | 2,850,613 | -0.37(-1.07%) |
Sep 20, 2023 | 35.87 | 36.01 | 34.77 | 34.78 | 5,912,957 | -1.33(-3.69%) |
Sep 19, 2023 | 36.56 | 36.75 | 35.98 | 36.11 | 5,007,946 | +0.34(+0.96%) |
Sep 18, 2023 | 35.88 | 36.17 | 35.68 | 35.77 | 4,206,909 | +0.01(+0.03%) |
Sep 15, 2023 | 36.08 | 36.60 | 35.76 | 35.76 | 5,844,553 | -0.28(-0.79%) |
Sep 14, 2023 | 35.92 | 36.26 | 35.51 | 36.04 | 8,395,888 | +1.03(+2.94%) |
Sep 13, 2023 | 34.59 | 35.34 | 34.45 | 35.01 | 8,433,578 | +0.75(+2.20%) |
Sep 12, 2023 | 35.39 | 35.76 | 34.22 | 34.26 | 15,356,120 | +0.92(+2.76%) |
Sep 11, 2023 | 34.02 | 34.16 | 33.33 | 33.34 | 3,263,222 | -0.50(-1.48%) |
Sep 08, 2023 | 31.70 | 33.93 | 31.70 | 33.84 | 6,056,932 | +1.31(+4.03%) |
Sep 07, 2023 | 33.04 | 33.33 | 32.24 | 32.53 | 9,789,720 | +1.32(+4.23%) |
Sep 06, 2023 | 31.27 | 31.82 | 31.12 | 31.21 | 2,459,857 | -0.17(-0.53%) |
Sep 05, 2023 | 31.95 | 32.05 | 31.33 | 31.37 | 1,581,106 | -0.78(-2.44%) |
Sep 01, 2023 | 32.20 | 32.50 | 32.12 | 32.15 | 1,361,153 | +0.14(+0.43%) |
Aug 31, 2023 | 31.93 | 32.05 | 31.75 | 32.02 | 1,854,210 | +0.22(+0.68%) |
Aug 30, 2023 | 31.98 | 32.09 | 31.75 | 31.80 | 1,112,769 | -0.26(-0.82%) |
Aug 29, 2023 | 31.73 | 32.08 | 31.64 | 32.07 | 1,421,049 | +0.44(+1.39%) |
Aug 28, 2023 | 31.34 | 31.87 | 31.31 | 31.63 | 1,840,053 | +0.53(+1.70%) |
Aug 25, 2023 | 31.17 | 31.30 | 30.88 | 31.10 | 1,327,454 | +0.11(+0.35%) |
Aug 24, 2023 | 31.33 | 31.63 | 30.98 | 30.99 | 1,715,005 | -0.40(-1.28%) |
Aug 23, 2023 | 31.08 | 31.48 | 30.97 | 31.39 | 1,745,345 | +0.41(+1.33%) |
Aug 22, 2023 | 30.87 | 31.10 | 30.69 | 30.98 | 1,547,380 | +0.13(+0.41%) |
Aug 21, 2023 | 31.33 | 31.33 | 30.57 | 30.85 | 1,639,394 | -0.58(-1.84%) |
Aug 18, 2023 | 31.30 | 31.82 | 31.25 | 31.43 | 1,815,684 | -0.34(-1.08%) |
Aug 17, 2023 | 31.98 | 32.19 | 31.65 | 31.77 | 1,708,295 | +0.06(+0.19%) |
Aug 16, 2023 | 31.95 | 32.17 | 31.67 | 31.71 | 1,858,313 | -0.37(-1.16%) |
Aug 15, 2023 | 32.34 | 32.41 | 32.06 | 32.09 | 1,592,487 | -0.66(-2.00%) |
Aug 14, 2023 | 33.08 | 33.08 | 32.57 | 32.74 | 1,632,074 | -0.38(-1.15%) |
Aug 11, 2023 | 33.09 | 33.51 | 32.98 | 33.12 | 1,917,438 | -0.18(-0.53%) |
Aug 10, 2023 | 33.65 | 33.76 | 33.10 | 33.30 | 2,506,655 | -0.20(-0.58%) |
Aug 09, 2023 | 33.79 | 34.00 | 33.48 | 33.50 | 1,849,271 | -0.29(-0.85%) |
Aug 08, 2023 | 33.10 | 33.85 | 32.82 | 33.78 | 2,619,716 | +0.36(+1.07%) |
Aug 07, 2023 | 33.00 | 33.72 | 32.99 | 33.43 | 3,064,221 | +0.51(+1.56%) |
Aug 04, 2023 | 33.74 | 34.03 | 32.89 | 32.91 | 4,145,102 | -0.64(-1.91%) |
Aug 03, 2023 | 32.92 | 34.60 | 32.15 | 33.55 | 7,233,981 | +1.95(+6.18%) |
Aug 02, 2023 | 31.81 | 32.20 | 31.34 | 31.60 | 4,122,788 | -0.22(-0.70%) |
Aug 01, 2023 | 32.14 | 32.23 | 31.70 | 31.82 | 2,148,074 | -0.50(-1.56%) |
Jul 31, 2023 | 32.24 | 32.51 | 32.16 | 32.33 | 1,895,411 | +0.28(+0.88%) |
Jul 28, 2023 | 32.17 | 32.31 | 31.88 | 32.05 | 2,454,880 | +0.50(+1.57%) |
Jul 27, 2023 | 31.62 | 32.59 | 31.62 | 31.55 | 4,121,083 | +0.20(+0.65%) |
Jul 26, 2023 | 31.02 | 31.65 | 30.75 | 31.35 | 3,030,858 | +0.21(+0.69%) |
Jul 25, 2023 | 29.98 | 31.63 | 29.98 | 31.13 | 4,848,529 | +1.26(+4.23%) |
Jul 24, 2023 | 29.63 | 29.92 | 29.57 | 29.87 | 1,662,918 | +0.39(+1.32%) |
Jul 21, 2023 | 29.47 | 29.57 | 29.14 | 29.48 | 1,358,707 | +0.01(+0.03%) |
Jul 20, 2023 | 29.60 | 29.64 | 29.23 | 29.47 | 1,530,492 | +0.13(+0.43%) |
Jul 19, 2023 | 28.97 | 29.37 | 28.91 | 29.35 | 1,648,059 | +0.45(+1.55%) |
Jul 18, 2023 | 28.61 | 29.31 | 28.53 | 28.90 | 1,747,828 | +0.34(+1.19%) |
Jul 17, 2023 | 28.67 | 28.84 | 28.53 | 28.56 | 1,450,181 | -0.31(-1.08%) |
Jul 14, 2023 | 29.03 | 29.03 | 28.46 | 28.87 | 2,000,152 | -0.13(-0.44%) |
Jul 13, 2023 | 28.87 | 29.25 | 28.81 | 29.00 | 1,723,894 | +0.14(+0.47%) |
Jul 12, 2023 | 29.26 | 29.51 | 28.71 | 28.86 | 2,022,064 | +0.17(+0.58%) |
Jul 11, 2023 | 28.13 | 28.73 | 28.13 | 28.70 | 2,468,596 | +0.76(+2.71%) |
Jul 10, 2023 | 27.54 | 28.39 | 27.49 | 27.94 | 2,210,215 | -0.22(-0.79%) |
Jul 07, 2023 | 27.59 | 28.76 | 27.59 | 28.16 | 3,398,194 | +0.53(+1.93%) |
Jul 06, 2023 | 27.39 | 27.72 | 27.05 | 27.63 | 3,127,654 | +0.05(+0.18%) |
Jul 05, 2023 | 27.83 | 27.96 | 27.44 | 27.58 | 3,785,523 | -0.88(-3.10%) |