Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.68 | 32.83 | 32.37 | 32.50 | 5,833,187 | -0.11(-0.33%) |
Sep 28, 2023 | 32.88 | 32.97 | 32.30 | 32.61 | 12,082,488 | -0.27(-0.82%) |
Sep 27, 2023 | 33.31 | 33.39 | 32.83 | 32.88 | 13,577,436 | -0.45(-1.36%) |
Sep 26, 2023 | 33.16 | 33.43 | 33.11 | 33.33 | 9,095,840 | +0.17(+0.52%) |
Sep 25, 2023 | 32.95 | 33.19 | 33.05 | 33.16 | 6,606,455 | +0.15(+0.47%) |
Sep 22, 2023 | 33.15 | 33.40 | 32.97 | 33.00 | 9,868,063 | -0.32(-0.96%) |
Sep 21, 2023 | 32.89 | 33.39 | 32.77 | 33.32 | 11,986,860 | +0.45(+1.38%) |
Sep 20, 2023 | 33.02 | 33.10 | 32.70 | 32.87 | 7,258,601 | +0.08(+0.24%) |
Sep 19, 2023 | 32.36 | 32.83 | 32.28 | 32.79 | 9,586,446 | +0.50(+1.56%) |
Sep 18, 2023 | 32.42 | 32.52 | 32.05 | 32.29 | 8,367,749 | -0.03(-0.09%) |
Sep 15, 2023 | 32.46 | 32.66 | 32.27 | 32.32 | 12,519,740 | -0.31(-0.95%) |
Sep 14, 2023 | 32.27 | 32.70 | 32.17 | 32.63 | 6,751,488 | +0.56(+1.75%) |
Sep 13, 2023 | 32.51 | 32.54 | 31.88 | 32.07 | 7,238,885 | -0.36(-1.10%) |
Sep 12, 2023 | 32.50 | 32.61 | 32.33 | 32.42 | 6,962,678 | -0.07(-0.21%) |
Sep 11, 2023 | 31.95 | 32.53 | 31.92 | 32.49 | 11,057,628 | +0.65(+2.03%) |
Sep 08, 2023 | 31.56 | 31.90 | 31.54 | 31.84 | 8,331,273 | +0.27(+0.86%) |
Sep 07, 2023 | 31.69 | 31.81 | 31.43 | 31.57 | 7,734,446 | +0.11(+0.34%) |
Sep 06, 2023 | 31.47 | 31.58 | 31.36 | 31.47 | 7,314,934 | +0.02(+0.06%) |
Sep 05, 2023 | 31.53 | 31.83 | 31.32 | 31.45 | 8,102,765 | -0.03(-0.09%) |
Sep 01, 2023 | 32.08 | 32.08 | 31.39 | 31.48 | 8,037,583 | -0.49(-1.54%) |
Aug 31, 2023 | 32.17 | 32.24 | 31.90 | 31.97 | 14,500,397 | -0.17(-0.54%) |
Aug 30, 2023 | 32.25 | 32.38 | 32.08 | 32.14 | 6,756,151 | -0.09(-0.27%) |
Aug 29, 2023 | 32.44 | 32.45 | 32.01 | 32.23 | 6,865,805 | -0.08(-0.24%) |
Aug 28, 2023 | 32.45 | 32.50 | 32.18 | 32.31 | 6,002,026 | -0.01(-0.03%) |
Aug 25, 2023 | 32.08 | 32.46 | 32.05 | 32.32 | 7,610,652 | +0.31(+0.98%) |
Aug 24, 2023 | 31.83 | 32.35 | 31.83 | 32.00 | 7,371,860 | +0.03(+0.09%) |
Aug 23, 2023 | 31.90 | 32.13 | 31.85 | 31.97 | 7,804,720 | +0.18(+0.57%) |
Aug 22, 2023 | 31.90 | 32.00 | 31.71 | 31.79 | 7,177,987 | -0.17(-0.54%) |
Aug 21, 2023 | 32.18 | 32.18 | 31.77 | 31.96 | 6,918,295 | -0.17(-0.53%) |
Aug 18, 2023 | 31.97 | 32.32 | 31.93 | 32.13 | 6,870,122 | +0.16(+0.51%) |
Aug 17, 2023 | 32.07 | 32.15 | 31.88 | 31.97 | 6,014,783 | -0.07(-0.21%) |
Aug 16, 2023 | 32.21 | 32.37 | 32.01 | 32.04 | 5,656,749 | -0.19(-0.59%) |
Aug 15, 2023 | 32.53 | 32.55 | 32.18 | 32.23 | 6,491,516 | -0.46(-1.40%) |
Aug 14, 2023 | 33.07 | 33.17 | 32.56 | 32.69 | 8,196,877 | -0.30(-0.90%) |
Aug 11, 2023 | 32.87 | 32.99 | 32.76 | 32.98 | 7,251,258 | +0.15(+0.47%) |
Aug 10, 2023 | 33.03 | 33.18 | 32.78 | 32.83 | 4,348,972 | -0.12(-0.38%) |
Aug 09, 2023 | 32.91 | 33.27 | 32.87 | 32.95 | 6,437,487 | +0.06(+0.17%) |
Aug 08, 2023 | 33.33 | 33.38 | 32.66 | 32.90 | 7,946,478 | -0.52(-1.54%) |
Aug 07, 2023 | 33.61 | 33.80 | 33.37 | 33.41 | 7,676,507 | -0.27(-0.79%) |
Aug 04, 2023 | 33.96 | 34.14 | 33.66 | 33.68 | 6,045,201 | -0.28(-0.82%) |
Aug 03, 2023 | 34.62 | 34.82 | 33.90 | 33.96 | 9,572,084 | -0.72(-2.07%) |
Aug 02, 2023 | 33.94 | 34.80 | 33.75 | 34.67 | 13,880,524 | +0.42(+1.23%) |
Aug 01, 2023 | 34.61 | 34.71 | 33.94 | 34.25 | 10,174,203 | -0.29(-0.83%) |
Jul 31, 2023 | 34.51 | 34.66 | 34.39 | 34.54 | 8,337,590 | +0.02(+0.06%) |
Jul 28, 2023 | 34.71 | 34.75 | 34.42 | 34.52 | 8,782,098 | -0.04(-0.11%) |
Jul 27, 2023 | 34.76 | 34.94 | 34.50 | 34.56 | 6,072,498 | -0.15(-0.44%) |
Jul 26, 2023 | 34.81 | 34.94 | 34.49 | 34.71 | 6,314,699 | -0.18(-0.52%) |
Jul 25, 2023 | 34.75 | 35.01 | 34.63 | 34.89 | 5,959,358 | +0.19(+0.55%) |
Jul 24, 2023 | 34.71 | 34.85 | 34.65 | 34.70 | 7,167,294 | +0.03(+0.08%) |
Jul 21, 2023 | 34.77 | 34.96 | 34.60 | 34.67 | 23,806,268 | -0.08(-0.22%) |
Jul 20, 2023 | 34.58 | 34.88 | 34.34 | 34.75 | 6,906,623 | +0.25(+0.72%) |
Jul 19, 2023 | 34.07 | 34.55 | 34.02 | 34.50 | 8,534,140 | +0.60(+1.77%) |
Jul 18, 2023 | 33.94 | 34.10 | 33.64 | 33.90 | 6,289,233 | +0.00(+0.00%) |
Jul 17, 2023 | 34.07 | 34.17 | 33.87 | 33.90 | 7,016,871 | -0.32(-0.95%) |
Jul 14, 2023 | 34.11 | 34.29 | 33.87 | 34.22 | 6,850,894 | +0.20(+0.59%) |
Jul 13, 2023 | 34.14 | 34.27 | 33.84 | 34.02 | 7,149,989 | -0.11(-0.34%) |
Jul 12, 2023 | 34.13 | 34.20 | 33.98 | 34.14 | 6,662,031 | +0.12(+0.36%) |
Jul 11, 2023 | 33.97 | 34.12 | 33.75 | 34.01 | 8,030,637 | +0.22(+0.65%) |
Jul 10, 2023 | 34.01 | 34.21 | 33.75 | 33.79 | 12,160,265 | -0.06(-0.17%) |
Jul 07, 2023 | 34.03 | 34.15 | 33.83 | 33.85 | 5,699,321 | -0.19(-0.56%) |
Jul 06, 2023 | 34.20 | 34.26 | 33.92 | 34.04 | 6,530,664 | -0.18(-0.53%) |
Jul 05, 2023 | 34.12 | 34.40 | 34.00 | 34.22 | 7,640,341 | +0.04(+0.11%) |