Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.55 | 36.58 | 36.07 | 36.12 | 1,503,352 | -0.20(-0.55%) |
Sep 28, 2023 | 35.97 | 36.40 | 35.95 | 36.32 | 1,723,644 | +0.48(+1.33%) |
Sep 27, 2023 | 35.86 | 35.87 | 35.58 | 35.85 | 1,435,749 | +0.17(+0.49%) |
Sep 26, 2023 | 35.85 | 36.03 | 35.62 | 35.67 | 1,227,392 | -0.41(-1.14%) |
Sep 25, 2023 | 35.89 | 36.11 | 36.04 | 36.08 | 2,031,555 | -0.11(-0.30%) |
Sep 22, 2023 | 36.66 | 36.66 | 36.12 | 36.19 | 2,210,598 | +0.26(+0.71%) |
Sep 21, 2023 | 36.17 | 36.28 | 35.93 | 35.94 | 1,653,310 | +0.14(+0.38%) |
Sep 20, 2023 | 36.17 | 36.38 | 35.78 | 35.80 | 1,780,150 | -0.31(-0.86%) |
Sep 19, 2023 | 36.02 | 36.13 | 35.96 | 36.11 | 1,456,210 | +0.39(+1.10%) |
Sep 18, 2023 | 35.85 | 35.85 | 35.55 | 35.72 | 1,768,460 | -0.23(-0.64%) |
Sep 15, 2023 | 36.06 | 36.28 | 35.95 | 35.95 | 2,300,074 | -0.09(-0.25%) |
Sep 14, 2023 | 35.96 | 36.19 | 35.94 | 36.04 | 2,792,392 | +0.76(+2.15%) |
Sep 13, 2023 | 35.44 | 35.62 | 35.25 | 35.28 | 2,676,489 | +0.59(+1.69%) |
Sep 12, 2023 | 34.40 | 34.88 | 34.39 | 34.69 | 3,299,727 | +0.39(+1.15%) |
Sep 11, 2023 | 34.23 | 34.39 | 34.17 | 34.30 | 2,088,219 | +0.46(+1.35%) |
Sep 08, 2023 | 33.62 | 33.87 | 33.54 | 33.84 | 1,819,156 | +0.09(+0.27%) |
Sep 07, 2023 | 33.95 | 34.05 | 33.74 | 33.75 | 1,955,233 | -0.10(-0.30%) |
Sep 06, 2023 | 33.85 | 34.02 | 33.76 | 33.85 | 1,808,275 | -0.22(-0.64%) |
Sep 05, 2023 | 34.45 | 34.56 | 34.07 | 34.07 | 1,640,626 | -0.30(-0.88%) |
Sep 01, 2023 | 34.45 | 34.59 | 34.32 | 34.37 | 1,659,747 | +0.21(+0.62%) |
Aug 31, 2023 | 34.55 | 34.57 | 34.12 | 34.16 | 2,778,313 | -0.63(-1.82%) |
Aug 30, 2023 | 35.05 | 35.22 | 34.78 | 34.79 | 1,822,049 | -0.18(-0.52%) |
Aug 29, 2023 | 34.69 | 34.98 | 34.68 | 34.98 | 1,642,853 | +0.23(+0.66%) |
Aug 28, 2023 | 34.52 | 34.80 | 34.50 | 34.75 | 1,245,909 | +0.41(+1.20%) |
Aug 25, 2023 | 34.57 | 34.60 | 34.15 | 34.34 | 1,533,221 | -0.04(-0.11%) |
Aug 24, 2023 | 34.47 | 34.67 | 34.37 | 34.37 | 1,241,302 | -0.05(-0.16%) |
Aug 23, 2023 | 34.22 | 34.48 | 34.18 | 34.43 | 1,456,657 | +0.21(+0.62%) |
Aug 22, 2023 | 34.45 | 34.51 | 34.18 | 34.22 | 2,326,940 | -0.34(-0.98%) |
Aug 21, 2023 | 34.49 | 34.58 | 34.32 | 34.55 | 1,834,174 | +0.08(+0.24%) |
Aug 18, 2023 | 34.21 | 34.55 | 34.16 | 34.47 | 2,171,179 | -0.25(-0.71%) |
Aug 17, 2023 | 35.09 | 35.18 | 34.71 | 34.72 | 2,598,850 | -0.05(-0.16%) |
Aug 16, 2023 | 34.83 | 34.96 | 34.73 | 34.77 | 2,611,129 | -0.58(-1.63%) |
Aug 15, 2023 | 35.69 | 35.69 | 35.31 | 35.35 | 3,215,503 | -1.06(-2.92%) |
Aug 14, 2023 | 36.22 | 36.44 | 36.00 | 36.41 | 1,442,647 | -0.30(-0.82%) |
Aug 11, 2023 | 36.61 | 36.85 | 36.57 | 36.72 | 1,787,611 | -0.25(-0.67%) |
Aug 10, 2023 | 37.05 | 37.33 | 36.88 | 36.96 | 1,651,720 | +0.08(+0.22%) |
Aug 09, 2023 | 36.81 | 37.10 | 36.77 | 36.88 | 1,986,882 | -0.11(-0.29%) |
Aug 08, 2023 | 36.74 | 37.02 | 36.51 | 36.99 | 1,684,875 | -0.55(-1.47%) |
Aug 07, 2023 | 37.43 | 37.57 | 37.20 | 37.54 | 2,155,023 | +0.66(+1.79%) |
Aug 04, 2023 | 36.92 | 37.16 | 36.79 | 36.88 | 1,855,756 | -0.18(-0.49%) |
Aug 03, 2023 | 36.74 | 37.08 | 36.65 | 37.06 | 1,864,977 | +0.30(+0.81%) |
Aug 02, 2023 | 37.15 | 37.21 | 36.64 | 36.76 | 2,569,008 | -1.40(-3.67%) |
Aug 01, 2023 | 38.13 | 38.39 | 37.83 | 38.16 | 2,352,809 | +0.39(+1.03%) |
Jul 31, 2023 | 37.93 | 38.01 | 37.68 | 37.77 | 1,580,528 | +0.05(+0.12%) |
Jul 28, 2023 | 37.78 | 37.83 | 37.63 | 37.73 | 1,351,817 | +0.46(+1.24%) |
Jul 27, 2023 | 37.49 | 37.59 | 37.25 | 37.27 | 1,837,788 | -0.62(-1.65%) |
Jul 26, 2023 | 37.58 | 38.02 | 37.58 | 37.89 | 1,660,173 | +0.33(+0.89%) |
Jul 25, 2023 | 37.57 | 37.68 | 37.47 | 37.56 | 1,472,561 | +0.15(+0.41%) |
Jul 24, 2023 | 37.16 | 37.50 | 37.16 | 37.40 | 1,197,782 | +0.00(+0.00%) |
Jul 21, 2023 | 37.59 | 37.59 | 37.40 | 37.40 | 1,219,336 | -0.03(-0.07%) |
Jul 20, 2023 | 37.31 | 37.49 | 37.22 | 37.43 | 1,666,145 | +0.55(+1.50%) |
Jul 19, 2023 | 36.87 | 36.98 | 36.78 | 36.88 | 1,730,851 | -0.15(-0.42%) |
Jul 18, 2023 | 36.65 | 37.09 | 36.63 | 37.03 | 1,868,626 | +0.21(+0.56%) |
Jul 17, 2023 | 36.68 | 36.84 | 36.64 | 36.83 | 1,547,958 | +0.33(+0.92%) |
Jul 14, 2023 | 36.67 | 36.74 | 36.41 | 36.49 | 1,388,260 | -0.17(-0.47%) |
Jul 13, 2023 | 36.61 | 36.70 | 36.48 | 36.66 | 1,659,420 | +0.42(+1.15%) |
Jul 12, 2023 | 36.05 | 36.36 | 35.98 | 36.25 | 2,123,695 | +0.94(+2.66%) |
Jul 11, 2023 | 35.27 | 35.34 | 35.13 | 35.31 | 1,407,614 | -0.04(-0.10%) |
Jul 10, 2023 | 35.25 | 35.48 | 35.23 | 35.34 | 1,447,913 | -0.16(-0.46%) |
Jul 07, 2023 | 35.26 | 35.68 | 35.25 | 35.51 | 1,552,194 | +0.24(+0.69%) |
Jul 06, 2023 | 35.42 | 35.45 | 35.06 | 35.26 | 1,468,891 | -0.52(-1.44%) |
Jul 05, 2023 | 35.85 | 35.91 | 35.73 | 35.78 | 1,670,497 | -0.34(-0.95%) |