Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.98 | 31.82 | 30.98 | 31.76 | 44,321,540 | +1.03(+3.37%) |
Sep 28, 2023 | 30.70 | 30.95 | 30.43 | 30.73 | 29,443,898 | -0.01(-0.03%) |
Sep 27, 2023 | 31.06 | 31.12 | 30.55 | 30.74 | 27,593,550 | -0.29(-0.93%) |
Sep 26, 2023 | 31.33 | 31.56 | 30.99 | 31.03 | 27,157,848 | -0.56(-1.76%) |
Sep 25, 2023 | 31.30 | 31.58 | 31.04 | 31.58 | 20,300,026 | +0.28(+0.89%) |
Sep 22, 2023 | 31.68 | 31.69 | 31.12 | 31.30 | 29,834,948 | -0.15(-0.49%) |
Sep 21, 2023 | 32.05 | 32.17 | 31.44 | 31.46 | 28,179,102 | -0.74(-2.29%) |
Sep 20, 2023 | 32.64 | 32.65 | 32.13 | 32.20 | 25,734,190 | -0.35(-1.09%) |
Sep 19, 2023 | 32.13 | 32.57 | 32.09 | 32.55 | 31,655,424 | +0.34(+1.04%) |
Sep 18, 2023 | 32.67 | 32.67 | 32.02 | 32.21 | 26,542,808 | -0.41(-1.26%) |
Sep 15, 2023 | 32.62 | 32.96 | 32.38 | 32.63 | 60,633,044 | -0.08(-0.23%) |
Sep 14, 2023 | 32.79 | 32.92 | 32.54 | 32.70 | 24,806,564 | +0.07(+0.21%) |
Sep 13, 2023 | 32.76 | 33.15 | 32.56 | 32.64 | 24,901,652 | -0.07(-0.21%) |
Sep 12, 2023 | 32.53 | 32.76 | 32.32 | 32.70 | 18,779,460 | +0.20(+0.62%) |
Sep 11, 2023 | 32.79 | 32.85 | 32.12 | 32.50 | 28,779,976 | -0.30(-0.90%) |
Sep 08, 2023 | 32.78 | 32.93 | 32.61 | 32.80 | 20,345,404 | -0.03(-0.09%) |
Sep 07, 2023 | 33.01 | 33.17 | 32.60 | 32.83 | 27,959,254 | -0.09(-0.26%) |
Sep 06, 2023 | 33.77 | 33.79 | 32.81 | 32.91 | 36,968,532 | -0.97(-2.85%) |
Sep 05, 2023 | 34.44 | 34.75 | 33.85 | 33.88 | 26,989,154 | -0.38(-1.12%) |
Sep 01, 2023 | 34.13 | 34.53 | 34.09 | 34.26 | 18,297,896 | +0.38(+1.13%) |
Aug 31, 2023 | 34.42 | 34.47 | 33.88 | 33.88 | 29,148,660 | -0.50(-1.45%) |
Aug 30, 2023 | 34.65 | 34.71 | 34.30 | 34.38 | 17,570,592 | -0.24(-0.69%) |
Aug 29, 2023 | 34.72 | 35.37 | 34.47 | 34.62 | 22,002,204 | -0.06(-0.17%) |
Aug 28, 2023 | 34.90 | 34.97 | 34.50 | 34.68 | 15,769,102 | -0.16(-0.47%) |
Aug 25, 2023 | 34.61 | 35.14 | 34.44 | 34.84 | 17,147,918 | +0.21(+0.61%) |
Aug 24, 2023 | 34.93 | 35.09 | 34.53 | 34.63 | 20,231,838 | -0.48(-1.36%) |
Aug 23, 2023 | 35.52 | 35.56 | 35.01 | 35.11 | 20,226,656 | -0.17(-0.49%) |
Aug 22, 2023 | 35.44 | 35.58 | 34.21 | 35.28 | 19,346,992 | -0.16(-0.46%) |
Aug 21, 2023 | 35.15 | 35.61 | 35.09 | 35.44 | 29,752,116 | +0.34(+0.95%) |
Aug 18, 2023 | 34.91 | 35.29 | 34.78 | 35.11 | 25,213,496 | +0.14(+0.41%) |
Aug 17, 2023 | 34.09 | 35.16 | 34.08 | 34.96 | 32,486,958 | +0.99(+2.90%) |
Aug 16, 2023 | 33.65 | 34.14 | 33.51 | 33.98 | 23,195,042 | +0.09(+0.25%) |
Aug 15, 2023 | 34.36 | 34.39 | 33.86 | 33.89 | 21,383,752 | -0.65(-1.89%) |
Aug 14, 2023 | 34.30 | 34.96 | 34.30 | 34.54 | 21,197,394 | +0.03(+0.08%) |
Aug 11, 2023 | 34.11 | 34.74 | 34.08 | 34.51 | 17,344,324 | +0.31(+0.90%) |
Aug 10, 2023 | 34.30 | 34.56 | 34.09 | 34.21 | 19,791,746 | -0.11(-0.34%) |
Aug 09, 2023 | 34.09 | 34.53 | 34.01 | 34.32 | 17,962,008 | +0.19(+0.56%) |
Aug 08, 2023 | 34.83 | 34.83 | 33.89 | 34.13 | 26,336,126 | -0.04(-0.11%) |
Aug 07, 2023 | 33.53 | 34.34 | 33.42 | 34.17 | 32,440,414 | +0.63(+1.88%) |
Aug 04, 2023 | 33.47 | 33.84 | 33.19 | 33.54 | 26,885,724 | +0.02(+0.06%) |
Aug 03, 2023 | 33.69 | 33.79 | 33.44 | 33.52 | 26,851,770 | -0.34(-0.99%) |
Aug 02, 2023 | 34.12 | 34.36 | 33.78 | 33.85 | 35,812,288 | -0.25(-0.73%) |
Aug 01, 2023 | 34.36 | 35.36 | 33.87 | 34.10 | 42,754,992 | -0.43(-1.25%) |
Jul 31, 2023 | 34.65 | 34.66 | 34.40 | 34.53 | 42,000,956 | -0.01(-0.03%) |
Jul 28, 2023 | 34.81 | 34.91 | 34.49 | 34.54 | 25,118,462 | -0.12(-0.36%) |
Jul 27, 2023 | 35.29 | 35.44 | 34.65 | 34.67 | 26,456,112 | -0.57(-1.63%) |
Jul 26, 2023 | 34.92 | 35.37 | 34.81 | 35.24 | 22,144,582 | +0.14(+0.40%) |
Jul 25, 2023 | 35.42 | 35.72 | 35.08 | 35.10 | 23,078,566 | -0.43(-1.20%) |
Jul 24, 2023 | 35.43 | 35.80 | 35.39 | 35.52 | 20,486,418 | +0.10(+0.29%) |
Jul 21, 2023 | 34.85 | 35.45 | 34.85 | 35.42 | 25,523,046 | +0.60(+1.71%) |
Jul 20, 2023 | 34.47 | 35.11 | 34.44 | 34.82 | 23,604,476 | +0.31(+0.91%) |
Jul 19, 2023 | 34.42 | 34.76 | 34.29 | 34.51 | 19,621,798 | +0.19(+0.55%) |
Jul 18, 2023 | 34.02 | 34.55 | 33.98 | 34.32 | 24,086,586 | +0.36(+1.06%) |
Jul 17, 2023 | 34.21 | 34.21 | 33.89 | 33.96 | 21,689,866 | -0.44(-1.27%) |
Jul 14, 2023 | 34.38 | 34.56 | 34.10 | 34.40 | 18,916,378 | +0.25(+0.72%) |
Jul 13, 2023 | 34.10 | 34.44 | 34.02 | 34.15 | 17,590,612 | +0.07(+0.19%) |
Jul 12, 2023 | 34.28 | 34.33 | 34.02 | 34.09 | 18,200,254 | -0.03(-0.08%) |
Jul 11, 2023 | 33.75 | 34.13 | 33.73 | 34.11 | 18,715,702 | +0.32(+0.95%) |
Jul 10, 2023 | 33.69 | 34.10 | 33.66 | 33.79 | 18,766,480 | +0.14(+0.42%) |
Jul 07, 2023 | 33.64 | 33.88 | 33.48 | 33.65 | 24,183,260 | -0.09(-0.28%) |
Jul 06, 2023 | 34.28 | 34.35 | 33.73 | 33.74 | 31,879,100 | -0.79(-2.28%) |
Jul 05, 2023 | 34.64 | 35.06 | 34.46 | 34.53 | 28,317,890 | -0.18(-0.52%) |