Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.40 | 32.90 | 32.23 | 32.48 | 1,291,220 | +0.34(+1.05%) |
Sep 28, 2023 | 31.57 | 32.25 | 31.20 | 32.14 | 1,365,648 | +0.77(+2.46%) |
Sep 27, 2023 | 31.78 | 31.78 | 31.08 | 31.37 | 919,248 | -0.29(-0.91%) |
Sep 26, 2023 | 31.97 | 32.34 | 31.62 | 31.66 | 1,336,559 | -0.49(-1.54%) |
Sep 25, 2023 | 31.98 | 32.31 | 32.08 | 32.15 | 1,953,348 | +1.11(+3.57%) |
Sep 22, 2023 | 31.53 | 31.55 | 30.89 | 31.05 | 1,820,957 | -0.43(-1.38%) |
Sep 21, 2023 | 32.54 | 32.59 | 31.47 | 31.48 | 1,699,127 | -1.28(-3.89%) |
Sep 20, 2023 | 33.54 | 33.61 | 32.69 | 32.75 | 1,903,589 | -0.58(-1.75%) |
Sep 19, 2023 | 33.90 | 34.03 | 33.29 | 33.34 | 1,331,186 | -0.69(-2.03%) |
Sep 18, 2023 | 34.60 | 34.76 | 33.68 | 34.03 | 1,301,578 | -0.67(-1.94%) |
Sep 15, 2023 | 35.05 | 35.23 | 34.48 | 34.70 | 3,115,160 | -0.30(-0.85%) |
Sep 14, 2023 | 34.49 | 35.07 | 34.49 | 35.00 | 2,135,515 | +1.04(+3.06%) |
Sep 13, 2023 | 34.03 | 34.06 | 33.47 | 33.96 | 1,587,946 | +0.43(+1.27%) |
Sep 12, 2023 | 33.19 | 33.64 | 33.09 | 33.54 | 1,270,465 | +0.25(+0.74%) |
Sep 11, 2023 | 33.80 | 34.00 | 33.20 | 33.29 | 2,015,900 | -0.28(-0.82%) |
Sep 08, 2023 | 33.26 | 33.62 | 33.06 | 33.57 | 1,607,055 | +0.35(+1.04%) |
Sep 07, 2023 | 34.66 | 34.94 | 33.08 | 33.22 | 3,563,700 | -1.64(-4.71%) |
Sep 06, 2023 | 35.44 | 35.60 | 34.78 | 34.86 | 2,394,471 | -0.76(-2.12%) |
Sep 05, 2023 | 36.38 | 36.60 | 35.57 | 35.62 | 1,622,393 | -1.03(-2.82%) |
Sep 01, 2023 | 36.65 | 37.03 | 36.47 | 36.65 | 1,488,427 | +0.23(+0.62%) |
Aug 31, 2023 | 36.51 | 36.76 | 36.30 | 36.42 | 1,813,801 | +0.15(+0.41%) |
Aug 30, 2023 | 36.15 | 36.30 | 35.75 | 36.28 | 1,354,207 | +0.28(+0.76%) |
Aug 29, 2023 | 35.32 | 36.01 | 34.99 | 36.00 | 1,674,950 | +0.77(+2.18%) |
Aug 28, 2023 | 34.80 | 35.42 | 34.45 | 35.23 | 1,645,134 | +0.61(+1.76%) |
Aug 25, 2023 | 34.59 | 34.87 | 34.23 | 34.62 | 1,972,063 | +0.26(+0.74%) |
Aug 24, 2023 | 33.55 | 34.61 | 33.51 | 34.37 | 4,398,997 | +0.73(+2.16%) |
Aug 23, 2023 | 33.72 | 33.91 | 33.41 | 33.64 | 2,222,873 | +0.07(+0.20%) |
Aug 22, 2023 | 33.56 | 33.93 | 33.24 | 33.57 | 2,173,045 | +0.01(+0.03%) |
Aug 21, 2023 | 33.90 | 34.10 | 33.36 | 33.56 | 2,140,121 | -0.30(-0.90%) |
Aug 18, 2023 | 34.40 | 34.58 | 33.83 | 33.87 | 2,379,838 | -0.89(-2.57%) |
Aug 17, 2023 | 34.73 | 35.17 | 34.64 | 34.76 | 2,906,232 | +0.15(+0.43%) |
Aug 16, 2023 | 35.87 | 35.98 | 34.50 | 34.61 | 3,854,019 | -1.31(-3.64%) |
Aug 15, 2023 | 36.59 | 36.64 | 35.90 | 35.92 | 1,678,506 | -0.91(-2.48%) |
Aug 14, 2023 | 37.32 | 37.38 | 36.42 | 36.84 | 1,675,044 | -0.70(-1.86%) |
Aug 11, 2023 | 37.49 | 38.00 | 37.37 | 37.53 | 2,045,011 | -0.77(-2.00%) |
Aug 10, 2023 | 38.78 | 39.10 | 38.21 | 38.30 | 2,116,811 | -0.55(-1.42%) |
Aug 09, 2023 | 39.05 | 39.41 | 37.35 | 38.85 | 3,547,349 | -0.35(-0.90%) |
Aug 08, 2023 | 40.79 | 41.52 | 39.09 | 39.20 | 7,778,525 | -4.12(-9.51%) |
Aug 07, 2023 | 43.82 | 44.06 | 43.22 | 43.32 | 1,714,102 | -0.39(-0.90%) |
Aug 04, 2023 | 43.82 | 44.82 | 43.57 | 43.72 | 1,490,171 | +0.13(+0.29%) |
Aug 03, 2023 | 44.08 | 44.39 | 43.39 | 43.59 | 1,630,984 | -0.61(-1.38%) |
Aug 02, 2023 | 43.73 | 44.40 | 43.33 | 44.20 | 1,240,695 | +0.11(+0.25%) |
Aug 01, 2023 | 44.54 | 44.69 | 43.69 | 44.09 | 1,704,657 | -0.75(-1.67%) |
Jul 31, 2023 | 45.24 | 45.55 | 44.63 | 44.84 | 1,216,940 | -0.35(-0.78%) |
Jul 28, 2023 | 46.21 | 46.31 | 44.96 | 45.19 | 953,476 | -0.25(-0.54%) |
Jul 27, 2023 | 45.49 | 46.14 | 45.26 | 45.44 | 1,167,404 | +0.02(+0.04%) |
Jul 26, 2023 | 45.85 | 46.17 | 45.23 | 45.42 | 1,645,765 | -0.51(-1.11%) |
Jul 25, 2023 | 45.52 | 46.01 | 45.25 | 45.93 | 1,266,424 | +0.67(+1.48%) |
Jul 24, 2023 | 45.29 | 45.95 | 44.96 | 45.26 | 1,628,162 | +0.11(+0.24%) |
Jul 21, 2023 | 45.21 | 45.44 | 44.37 | 45.15 | 1,118,595 | -0.02(-0.04%) |
Jul 20, 2023 | 45.31 | 45.58 | 44.78 | 45.17 | 1,505,138 | +0.01(+0.02%) |
Jul 19, 2023 | 44.10 | 45.27 | 43.63 | 45.16 | 1,764,356 | +1.14(+2.59%) |
Jul 18, 2023 | 43.55 | 44.32 | 43.40 | 44.02 | 1,495,978 | +0.35(+0.81%) |
Jul 17, 2023 | 43.28 | 43.83 | 43.01 | 43.67 | 1,901,842 | -0.02(-0.05%) |
Jul 14, 2023 | 43.88 | 44.03 | 42.97 | 43.69 | 1,809,455 | -0.18(-0.40%) |
Jul 13, 2023 | 42.92 | 43.88 | 42.80 | 43.86 | 1,762,480 | +0.96(+2.25%) |
Jul 12, 2023 | 43.35 | 43.52 | 42.46 | 42.90 | 1,632,261 | +0.75(+1.77%) |
Jul 11, 2023 | 41.17 | 42.83 | 40.99 | 42.15 | 2,059,152 | +1.00(+2.44%) |
Jul 10, 2023 | 40.87 | 41.51 | 40.44 | 41.15 | 1,925,338 | +0.91(+2.27%) |
Jul 07, 2023 | 39.47 | 40.75 | 39.35 | 40.24 | 2,153,609 | +0.65(+1.64%) |
Jul 06, 2023 | 38.36 | 39.78 | 38.07 | 39.59 | 1,718,597 | +0.95(+2.47%) |
Jul 05, 2023 | 39.01 | 39.39 | 38.62 | 38.63 | 1,613,420 | -1.06(-2.67%) |