Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.18 | 35.55 | 34.80 | 34.88 | 1,834,671 | -0.02(-0.06%) |
Sep 28, 2023 | 35.56 | 35.59 | 34.62 | 34.90 | 2,348,013 | -0.82(-2.30%) |
Sep 27, 2023 | 35.80 | 36.85 | 35.44 | 35.72 | 4,000,880 | +0.60(+1.71%) |
Sep 26, 2023 | 35.23 | 36.75 | 34.00 | 35.12 | 6,176,769 | -0.26(-0.73%) |
Sep 25, 2023 | 34.82 | 35.76 | 35.31 | 35.38 | 1,892,906 | +0.29(+0.83%) |
Sep 22, 2023 | 34.02 | 35.47 | 33.95 | 35.09 | 2,557,530 | +1.24(+3.66%) |
Sep 21, 2023 | 34.53 | 35.09 | 33.52 | 33.85 | 2,789,325 | +0.10(+0.30%) |
Sep 20, 2023 | 33.64 | 34.31 | 33.31 | 33.75 | 3,266,322 | +0.16(+0.48%) |
Sep 19, 2023 | 34.35 | 34.35 | 33.30 | 33.59 | 2,208,468 | -0.84(-2.44%) |
Sep 18, 2023 | 35.20 | 35.23 | 34.26 | 34.43 | 1,879,513 | -0.96(-2.71%) |
Sep 15, 2023 | 35.51 | 35.86 | 35.16 | 35.39 | 1,967,542 | -0.31(-0.87%) |
Sep 14, 2023 | 36.09 | 36.17 | 35.43 | 35.70 | 1,070,350 | -0.30(-0.83%) |
Sep 13, 2023 | 36.29 | 36.44 | 35.78 | 36.00 | 1,163,794 | -0.22(-0.59%) |
Sep 12, 2023 | 36.25 | 36.67 | 36.11 | 36.22 | 1,108,210 | -0.25(-0.70%) |
Sep 11, 2023 | 36.16 | 36.71 | 36.05 | 36.47 | 2,238,316 | +0.31(+0.86%) |
Sep 08, 2023 | 36.00 | 36.45 | 35.84 | 36.16 | 1,499,882 | +0.10(+0.28%) |
Sep 07, 2023 | 34.72 | 36.21 | 34.60 | 36.06 | 2,897,490 | +0.91(+2.59%) |
Sep 06, 2023 | 34.80 | 35.39 | 34.66 | 35.15 | 2,206,820 | +0.29(+0.83%) |
Sep 05, 2023 | 34.72 | 35.91 | 34.62 | 34.86 | 3,525,833 | -0.04(-0.11%) |
Sep 01, 2023 | 35.22 | 36.50 | 34.10 | 34.90 | 9,705,184 | +3.80(+12.22%) |
Aug 31, 2023 | 30.95 | 31.31 | 30.39 | 31.10 | 3,305,655 | +0.29(+0.94%) |
Aug 30, 2023 | 30.84 | 31.09 | 30.27 | 30.81 | 1,244,179 | +0.00(+0.00%) |
Aug 29, 2023 | 30.75 | 31.31 | 30.48 | 30.81 | 1,742,989 | +0.16(+0.52%) |
Aug 28, 2023 | 30.03 | 30.83 | 29.80 | 30.65 | 1,811,477 | +1.06(+3.58%) |
Aug 25, 2023 | 30.12 | 30.14 | 29.25 | 29.59 | 3,346,359 | -0.50(-1.66%) |
Aug 24, 2023 | 31.98 | 31.99 | 29.93 | 30.09 | 2,032,206 | -1.64(-5.17%) |
Aug 23, 2023 | 31.67 | 31.87 | 31.27 | 31.73 | 1,474,433 | +0.01(+0.03%) |
Aug 22, 2023 | 31.02 | 31.85 | 30.90 | 31.72 | 1,787,498 | +0.80(+2.59%) |
Aug 21, 2023 | 30.44 | 31.29 | 30.38 | 30.92 | 1,899,816 | +0.71(+2.35%) |
Aug 18, 2023 | 29.93 | 30.45 | 29.80 | 30.21 | 862,893 | -0.02(-0.07%) |
Aug 17, 2023 | 30.33 | 30.61 | 29.84 | 30.23 | 1,373,258 | -0.03(-0.10%) |
Aug 16, 2023 | 30.27 | 30.65 | 30.11 | 30.26 | 836,875 | +0.00(+0.00%) |
Aug 15, 2023 | 29.88 | 30.93 | 29.73 | 30.26 | 1,611,363 | +0.28(+0.93%) |
Aug 14, 2023 | 29.24 | 30.08 | 29.22 | 29.98 | 884,601 | +0.48(+1.63%) |
Aug 11, 2023 | 29.32 | 29.59 | 29.18 | 29.50 | 1,175,298 | -0.21(-0.71%) |
Aug 10, 2023 | 29.82 | 30.09 | 29.35 | 29.71 | 598,515 | +0.13(+0.44%) |
Aug 09, 2023 | 29.74 | 29.80 | 29.24 | 29.58 | 756,509 | -0.04(-0.14%) |
Aug 08, 2023 | 29.65 | 29.73 | 29.03 | 29.62 | 1,148,461 | -0.44(-1.46%) |
Aug 07, 2023 | 29.64 | 30.14 | 29.36 | 30.06 | 837,586 | +0.48(+1.62%) |
Aug 04, 2023 | 29.40 | 29.95 | 28.89 | 29.58 | 891,843 | +0.39(+1.34%) |
Aug 03, 2023 | 28.91 | 29.41 | 28.61 | 29.19 | 1,154,589 | +0.08(+0.27%) |
Aug 02, 2023 | 29.75 | 29.75 | 28.49 | 29.11 | 1,626,761 | -1.10(-3.64%) |
Aug 01, 2023 | 29.99 | 30.27 | 29.85 | 30.21 | 1,173,793 | +0.01(+0.03%) |
Jul 31, 2023 | 29.84 | 30.21 | 29.78 | 30.20 | 924,814 | +0.42(+1.41%) |
Jul 28, 2023 | 30.09 | 30.38 | 29.77 | 29.78 | 710,748 | -0.05(-0.17%) |
Jul 27, 2023 | 30.85 | 30.96 | 29.73 | 29.83 | 845,713 | -0.69(-2.26%) |
Jul 26, 2023 | 30.34 | 30.55 | 29.75 | 30.52 | 1,219,791 | +0.18(+0.59%) |
Jul 25, 2023 | 30.04 | 30.60 | 29.84 | 30.34 | 1,470,381 | +0.35(+1.17%) |
Jul 24, 2023 | 29.40 | 30.12 | 29.23 | 29.99 | 2,308,546 | +0.72(+2.46%) |
Jul 21, 2023 | 28.99 | 29.47 | 28.95 | 29.27 | 2,334,038 | +0.54(+1.88%) |
Jul 20, 2023 | 29.10 | 29.35 | 28.52 | 28.73 | 1,292,339 | -0.75(-2.54%) |
Jul 19, 2023 | 29.16 | 29.75 | 29.14 | 29.48 | 1,644,108 | +0.56(+1.94%) |
Jul 18, 2023 | 29.11 | 29.31 | 28.52 | 28.92 | 1,262,910 | -0.22(-0.75%) |
Jul 17, 2023 | 29.11 | 29.82 | 29.07 | 29.14 | 998,844 | +0.11(+0.38%) |
Jul 14, 2023 | 29.33 | 29.43 | 28.91 | 29.03 | 1,245,878 | -0.41(-1.39%) |
Jul 13, 2023 | 28.31 | 29.58 | 28.29 | 29.44 | 2,665,496 | +1.62(+5.82%) |
Jul 12, 2023 | 28.28 | 28.31 | 27.48 | 27.82 | 942,272 | -0.09(-0.32%) |
Jul 11, 2023 | 27.85 | 28.02 | 27.35 | 27.91 | 1,124,934 | +0.08(+0.29%) |
Jul 10, 2023 | 27.14 | 27.84 | 27.12 | 27.83 | 1,112,352 | +0.53(+1.94%) |
Jul 07, 2023 | 27.22 | 27.55 | 27.19 | 27.30 | 896,007 | +0.03(+0.11%) |
Jul 06, 2023 | 27.55 | 27.55 | 26.85 | 27.27 | 1,181,454 | -0.66(-2.36%) |
Jul 05, 2023 | 28.10 | 28.39 | 27.91 | 27.93 | 1,567,442 | -0.30(-1.06%) |